stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,202600,25380,940,940,940,940,10
20231107,202500,25380,940,940,940,940,0
20231107,202400,25380,940,940,940,940,0
20231107,202300,25380,940,940,940,940,0
20231107,202200,25380,940,940,940,940,0
20231107,202100,25380,940,940,940,940,0
20231107,202000,25380,940,940,940,940,0
20231107,201900,25380,940,940,940,940,0
20231107,201800,25380,940,940,940,940,0
20231107,201700,25380,940,940,940,940,0
20231107,201600,25380,940,940,940,940,0
20231107,201500,25380,940,940,940,940,0
20231107,201400,25380,940,940,940,940,0
20231107,201300,25380,940,940,940,940,0
20231107,201200,25380,940,940,940,940,0
20231107,201100,25380,940,940,940,940,0
20231107,201000,25380,940,940,940,940,0
20231107,200900,25380,940,940,940,940,0
20231107,200800,25380,940,940,940,940,0
20231107,200700,25380,940,940,940,940,0
20231107,200600,25380,940,940,940,940,0
20231107,200500,25380,940,940,940,940,0
20231107,200400,25380,940,940,940,940,0
20231107,200300,25380,940,940,940,940,0
20231107,200200,25380,940,940,940,940,0
20231107,200100,25380,940,940,940,940,0
20231107,200000,25380,940,940,940,940,0
20231107,195900,25380,940,940,940,940,0
20231107,195800,25380,940,940,940,940,0
20231107,195700,25380,940,940,940,940,0
20231107,195600,25380,940,940,940,940,10
20231107,195500,25380,940,940,940,940,0
20231107,195400,25380,940,940,940,940,0
20231107,195300,25380,940,940,940,940,0
20231107,195200,25380,940,940,940,940,0
20231107,195100,25380,940,940,940,940,0
20231107,195000,25380,940,940,940,940,0
20231107,194900,25380,940,940,940,940,0
20231107,194800,25380,940,940,940,940,0
20231107,194700,25380,940,940,940,940,0
20231107,194600,25380,940,940,940,940,0
20231107,194500,25380,940,940,940,940,0
20231107,194400,25380,940,940,940,940,0
20231107,194300,25380,940,940,940,940,0
20231107,194200,25380,940,940,940,940,0
20231107,194100,25380,940,940,940,940,0
20231107,194000,25380,940,940,940,940,0
20231107,193900,25380,940,940,940,940,0
20231107,193800,25380,940,940,940,940,0
20231107,193700,25380,940,940,940,940,0
20231107,193600,25380,940,940,940,940,0
20231107,193500,25380,940,940,940,940,0
20231107,193400,25380,940,940,940,940,0
20231107,193300,25380,940,940,940,940,0
20231107,193200,25380,940,940,940,940,0
20231107,193100,25380,940,940,940,940,0
20231107,193000,25380,940,940,940,940,0
20231107,192900,25380,940,940,940,940,0
20231107,192800,25380,940,940,940,940,0
20231107,192700,25380,940,940,940,940,0
20231107,192600,25380,940,940,940,940,10
20231107,192500,25380,940,940,940,940,0
20231107,192400,25380,940,940,940,940,0
20231107,192300,25380,940,940,940,940,0
20231107,192200,25380,940,940,940,940,0
20231107,192100,25380,940,940,940,940,0
20231107,192000,25380,940,940,940,940,0
20231107,191900,25380,940,940,940,940,0
20231107,191800,25380,940,940,940,940,0
20231107,191700,25380,940,940,940,940,0
20231107,191600,25380,940,940,940,940,0
20231107,191500,25380,940,940,940,940,0
20231107,191400,25380,940,940,940,940,0
20231107,191300,25380,940,940,940,940,0
20231107,191200,25380,940,940,940,940,0
20231107,191100,25380,940,940,940,940,0
20231107,191000,25380,940,940,940,940,0
20231107,190900,25380,940,940,940,940,0
20231107,190800,25380,940,940,940,940,0
20231107,190700,25380,940,940,940,940,0
20231107,190600,25380,940,940,940,940,0
20231107,190500,25380,940,940,940,940,0
20231107,190400,25380,940,940,940,940,0
20231107,190300,25380,940,940,940,940,0
20231107,190200,25380,940,940,940,940,0
20231107,190100,25380,940,940,940,940,0
20231107,190000,25380,940,940,940,940,0
20231107,185900,25380,940,940,940,940,0
20231107,185800,25380,940,940,940,940,0
20231107,185700,25380,940,940,940,940,0
20231107,185600,25380,940,940,940,940,10
20231107,185500,25380,940,940,940,940,0
20231107,185400,25380,940,940,940,940,0
20231107,185300,25380,940,940,940,940,0
20231107,185200,25380,940,940,940,940,0
20231107,185100,25380,940,940,940,940,0
20231107,185000,25380,940,940,940,940,0
20231107,184900,25380,940,940,940,940,0
20231107,184800,25380,940,940,940,940,0
20231107,184700,25380,940,940,940,940,0
20231107,184600,25380,940,940,940,940,0
20231107,184500,25380,940,940,940,940,0
20231107,184400,25380,940,940,940,940,0
20231107,184300,25380,940,940,940,940,0
20231107,184200,25380,940,940,940,940,0
20231107,184100,25380,940,940,940,940,0
20231107,184000,25380,940,940,940,940,0
20231107,183900,25380,940,940,940,940,0
20231107,183800,25380,940,940,940,940,0
20231107,183700,25380,940,940,940,940,0
20231107,183600,25380,940,940,940,940,0
20231107,183500,25380,940,940,940,940,0
20231107,183400,25380,940,940,940,940,0
20231107,183300,25380,940,940,940,940,0
20231107,183200,25380,940,940,940,940,0
20231107,183100,25380,940,940,940,940,0
20231107,183000,25380,940,940,940,940,0
20231107,182900,25380,940,940,940,940,0
20231107,182800,25380,940,940,940,940,0
20231107,182700,25380,940,940,940,940,0
20231107,182600,25380,940,940,940,940,10
20231107,182500,25380,940,940,940,940,0
20231107,182400,25380,940,940,940,940,0
20231107,182300,25380,940,940,940,940,0
20231107,182200,25380,940,940,940,940,0
20231107,182100,25380,940,940,940,940,0
20231107,182000,25380,940,940,940,940,0
20231107,181900,25380,940,940,940,940,0
20231107,181800,25380,940,940,940,940,0
20231107,181700,25380,940,940,940,940,0
20231107,181600,25380,940,940,940,940,0
20231107,181500,25380,940,940,940,940,0
20231107,181400,25380,940,940,940,940,0
20231107,181300,25380,940,940,940,940,0
20231107,181200,25380,940,940,940,940,0
20231107,181100,25380,940,940,940,940,0
20231107,181000,25380,940,940,940,940,0
20231107,180900,25380,940,940,940,940,0
20231107,180800,25380,940,940,940,940,0
20231107,180700,25380,940,940,940,940,0
20231107,180600,25380,940,940,940,940,0
20231107,180500,25380,940,940,940,940,0
20231107,180400,25380,940,940,940,940,0
20231107,180300,25380,940,940,940,940,0
20231107,180200,25380,940,940,940,940,0
20231107,180100,25380,940,940,940,940,0
20231107,180000,25380,940,940,940,940,0
20231107,175900,25380,940,940,940,940,0
20231107,175800,25380,940,940,940,940,0
20231107,175700,25380,940,940,940,940,0
20231107,175600,25380,940,940,940,940,10
20231107,175500,25380,940,940,940,940,0
20231107,175400,25380,940,940,940,940,0
20231107,175300,25380,940,940,940,940,0
20231107,175200,25380,940,940,940,940,0
20231107,175100,25380,940,940,940,940,0
20231107,175000,25380,940,940,940,940,0
20231107,174900,25380,940,940,940,940,0
20231107,174800,25380,940,940,940,940,0
20231107,174700,25380,940,940,940,940,0
20231107,174600,25380,940,940,940,940,0
20231107,174500,25380,940,940,940,940,0
20231107,174400,25380,940,940,940,940,0
20231107,174300,25380,940,940,940,940,0
20231107,174200,25380,940,940,940,940,0
20231107,174100,25380,940,940,940,940,0
20231107,174000,25380,940,940,940,940,0
20231107,173900,25380,940,940,940,940,0
20231107,173800,25380,940,940,940,940,0
20231107,173700,25380,940,940,940,940,0
20231107,173600,25380,940,940,940,940,0
20231107,173500,25380,940,940,940,940,0
20231107,173400,25380,940,940,940,940,0
20231107,173300,25380,940,940,940,940,0
20231107,173200,25380,940,940,940,940,0
20231107,173100,25380,940,940,940,940,0
20231107,173000,25380,940,940,940,940,0
20231107,172900,25380,940,940,940,940,0
20231107,172800,25380,940,940,940,940,0
20231107,172700,25380,940,940,940,940,0
20231107,172600,25380,940,940,940,940,10
20231107,172500,25380,940,940,940,940,0
20231107,172400,25380,940,940,940,940,0
20231107,172300,25380,940,940,940,940,0
20231107,172200,25380,940,940,940,940,0
20231107,172100,25380,940,940,940,940,0
20231107,172000,25380,940,940,940,940,0
20231107,171900,25380,940,940,940,940,0
20231107,171800,25380,940,940,940,940,0
20231107,171700,25380,940,940,940,940,0
20231107,171600,25380,940,940,940,940,0
20231107,171500,25380,940,940,940,940,0
20231107,171400,25380,940,940,940,940,0
20231107,171300,25380,940,940,940,940,0
20231107,171200,25380,940,940,940,940,0
20231107,171100,25380,940,940,940,940,0
20231107,171000,25380,940,940,940,940,0
20231107,170900,25380,940,940,940,940,0
20231107,170800,25380,940,940,940,940,0
20231107,170700,25380,940,940,940,940,0
20231107,170600,25380,940,940,940,940,0
20231107,170500,25380,940,940,940,940,0
20231107,170400,25380,940,940,940,940,0
20231107,170300,25380,940,940,940,940,0
20231107,170200,25380,940,940,940,940,0
20231107,170100,25380,940,940,940,940,0
20231107,170000,25380,940,940,940,940,0
20231107,165900,25380,940,940,940,940,0
20231107,165800,25380,940,940,940,940,0
20231107,165700,25380,940,940,940,940,0
20231107,165600,25380,940,940,940,940,10
20231107,165500,25380,940,940,940,940,0
20231107,165400,25380,940,940,940,940,0
20231107,165300,25380,940,940,940,940,0
20231107,165200,25380,940,940,940,940,0
20231107,165100,25380,940,940,940,940,0
20231107,165000,25380,940,940,940,940,0
20231107,164900,25380,940,940,940,940,0
20231107,164800,25380,940,940,940,940,0
20231107,164700,25380,940,940,940,940,0
20231107,164600,25380,940,940,940,940,0
20231107,164500,25380,940,940,940,940,0
20231107,164400,25380,940,940,940,940,0
20231107,164300,25380,940,940,940,940,0
20231107,164200,25380,940,940,940,940,0
20231107,164100,25380,940,940,940,940,0
20231107,164000,25380,940,940,940,940,0
20231107,163900,25380,940,940,940,940,0
20231107,163800,25380,940,940,940,940,0
20231107,163700,25380,940,940,940,940,0
20231107,163600,25380,940,940,940,940,0
20231107,163500,25380,940,940,940,940,0
20231107,163400,25380,940,940,940,940,0
20231107,163300,25380,940,940,940,940,0
20231107,163200,25380,940,940,940,940,0
20231107,163100,25380,940,940,940,940,0
20231107,163000,25380,940,940,940,940,0
20231107,162900,25380,940,940,940,940,0
20231107,162800,25380,940,940,940,940,0
20231107,162700,25380,940,940,940,940,0
20231107,162600,25380,940,940,940,940,10
20231107,162500,25380,940,940,940,940,0
20231107,162400,25380,940,940,940,940,0
20231107,162300,25380,940,940,940,940,0
20231107,162200,25380,940,940,940,940,0
20231107,162100,25380,940,940,940,940,0
20231107,162000,25380,940,940,940,940,0
20231107,161900,25380,940,940,940,940,0
20231107,161800,25380,940,940,940,940,0
20231107,161700,25380,940,940,940,940,0
20231107,161600,25380,940,940,940,940,0
20231107,161500,25380,940,940,940,940,0
20231107,161400,25380,940,940,940,940,0
20231107,161300,25380,940,940,940,940,0
20231107,161200,25380,940,940,940,940,0
20231107,161100,25380,940,940,940,940,0
20231107,161000,25380,940,940,940,940,0
20231107,160900,25380,940,940,940,940,0
20231107,160800,25380,940,940,940,940,0
20231107,160700,25380,940,940,940,940,0
20231107,160600,25380,940,940,940,940,0
20231107,160500,25380,940,940,940,940,0
20231107,160400,25380,940,940,940,940,0
20231107,160300,25380,940,940,940,940,0
20231107,160200,25380,940,940,940,940,0
20231107,160100,25380,940,940,940,940,0
20231107,160000,25380,940,940,940,940,0
20231107,155900,25380,940,940,940,940,0
20231107,155800,25380,940,940,940,940,0
20231107,155700,25380,940,940,940,940,0
20231107,155600,25380,940,940,940,940,10
20231107,155500,25380,940,940,940,940,0
20231107,155400,25380,940,940,940,940,0
20231107,155300,25380,940,940,940,940,0
20231107,155200,25380,940,940,940,940,0
20231107,155100,25380,940,940,940,940,0
20231107,155000,25380,940,940,940,940,0
20231107,154900,25380,940,940,940,940,0
20231107,154800,25380,940,940,940,940,0
20231107,154700,25380,940,940,940,940,0
20231107,154600,25380,940,940,940,940,0
20231107,154500,25380,940,940,940,940,0
20231107,154400,25380,940,940,940,940,0
20231107,154300,25380,940,940,940,940,0
20231107,154200,25380,940,940,940,940,0
20231107,154100,25380,940,940,940,940,0
20231107,154000,25380,940,940,940,940,0
20231107,153900,25380,940,940,940,940,0
20231107,153800,25380,940,940,940,940,0
20231107,153700,25380,940,940,940,940,0
20231107,153600,25380,940,940,940,940,0
20231107,153500,25380,940,940,940,940,0
20231107,153400,25380,940,940,940,940,0
20231107,153300,25380,940,940,940,940,0
20231107,153200,25380,940,940,940,940,0
20231107,153100,25380,940,940,940,940,0
20231107,153000,25380,940,940,940,940,10
20231107,152900,15980,940,940,940,940,0
20231107,152800,15980,940,940,940,940,0
20231107,152700,15980,940,940,940,940,0
20231107,152600,15980,940,940,940,940,0
20231107,152500,15980,940,940,940,940,0
20231107,152400,15980,940,940,940,940,0
20231107,152300,15980,940,940,940,940,0
20231107,152200,15980,940,940,940,940,0
20231107,152100,15980,940,940,940,940,0
20231107,152000,15980,940,940,940,940,0
20231107,151900,15980,940,940,940,940,0
20231107,151800,15980,940,940,940,940,0
20231107,151700,15980,940,940,940,940,0
20231107,151600,15980,940,940,940,940,0
20231107,151500,15980,940,940,940,940,0
20231107,151400,15980,940,940,940,940,0
20231107,151300,15980,940,940,940,940,0
20231107,151200,15980,940,940,940,940,0
20231107,151100,15980,940,940,940,940,0
20231107,151000,15980,940,940,940,940,0
20231107,150900,15980,940,940,940,940,0
20231107,150800,15980,940,940,940,940,0
20231107,150700,15980,940,940,940,940,0
20231107,150600,15980,940,940,940,940,0
20231107,150500,15980,940,940,940,940,0
20231107,150400,15980,940,940,940,940,0
20231107,150300,15980,940,940,940,940,0
20231107,150200,15980,940,940,940,940,0
20231107,150100,15980,940,940,940,940,0
20231107,150000,15980,940,940,940,940,0
20231107,145900,15980,940,940,940,940,0
20231107,145800,15980,940,940,940,940,0
20231107,145700,15980,940,940,940,940,0
20231107,145600,15980,940,940,940,940,0
20231107,145500,15980,940,940,940,940,0
20231107,145400,15980,940,940,940,940,0
20231107,145300,15980,940,940,940,940,0
20231107,145200,15980,940,940,940,940,0
20231107,145100,15980,940,940,940,940,0
20231107,145000,15980,940,940,940,940,0
20231107,144900,15980,940,940,940,940,0
20231107,144800,15980,940,940,940,940,0
20231107,144700,15980,940,940,940,940,0
20231107,144600,15980,940,940,940,940,0
20231107,144500,15980,940,940,940,940,0
20231107,144400,15980,940,940,940,940,0
20231107,144300,15980,940,940,940,940,0
20231107,144200,15980,940,940,940,940,0
20231107,144100,15980,940,940,940,940,0
20231107,144000,15980,940,940,940,940,0
20231107,143900,15980,940,940,940,940,0
20231107,143800,15980,940,940,940,940,0
20231107,143700,15980,940,940,940,940,0
20231107,143600,15980,940,940,940,940,0
20231107,143500,15980,940,940,940,940,0
20231107,143400,15980,940,940,940,940,0
20231107,143300,15980,940,940,940,940,0
20231107,143200,15980,940,940,940,940,0
20231107,143100,15980,940,940,940,940,0
20231107,143000,15980,940,940,940,940,0
20231107,142900,15980,940,940,940,940,0
20231107,142800,15980,940,940,940,940,0
20231107,142700,15980,940,940,940,940,0
20231107,142600,15980,940,940,940,940,0
20231107,142500,15980,940,940,940,940,0
20231107,142400,15980,940,940,940,940,0
20231107,142300,15980,940,940,940,940,0
20231107,142200,15980,940,940,940,940,0
20231107,142100,15980,940,940,940,940,0
20231107,142000,15980,940,940,940,940,0
20231107,141900,15980,940,940,940,940,0
20231107,141800,15980,940,940,940,940,0
20231107,141700,15980,940,940,940,940,0
20231107,141600,15980,940,940,940,940,0
20231107,141500,15980,940,940,940,940,0
20231107,141400,15980,940,940,940,940,0
20231107,141300,15980,940,940,940,940,0
20231107,141200,15980,940,940,940,940,0
20231107,141100,15980,940,940,940,940,0
20231107,141000,15980,940,940,940,940,0
20231107,140900,15980,940,940,940,940,0
20231107,140800,15980,940,940,940,940,0
20231107,140700,15980,940,940,940,940,0
20231107,140600,15980,940,940,940,940,0
20231107,140500,15980,940,940,940,940,0
20231107,140400,15980,940,940,940,940,0
20231107,140300,15980,940,940,940,940,0
20231107,140200,15980,940,940,940,940,0
20231107,140100,15980,940,940,940,940,0
20231107,140000,15980,940,940,940,940,0
20231107,135900,15980,940,940,940,940,0
20231107,135800,15980,940,940,940,940,0
20231107,135700,15980,940,940,940,940,0
20231107,135600,15980,940,940,940,940,0
20231107,135500,15980,940,940,940,940,0
20231107,135400,15980,940,940,940,940,0
20231107,135300,15980,940,940,940,940,0
20231107,135200,15980,940,940,940,940,0
20231107,135100,15980,940,940,940,940,0
20231107,135000,15980,940,940,940,940,0
20231107,134900,15980,940,940,940,940,0
20231107,134800,15980,940,940,940,940,0
20231107,134700,15980,940,940,940,940,0
20231107,134600,15980,940,940,940,940,0
20231107,134500,15980,940,940,940,940,0
20231107,134400,15980,940,940,940,940,0
20231107,134300,15980,940,940,940,940,0
20231107,134200,15980,940,940,940,940,0
20231107,134100,15980,940,940,940,940,0
20231107,134000,15980,940,940,940,940,0
20231107,133900,15980,940,940,940,940,0
20231107,133800,15980,940,940,940,940,0
20231107,133700,15980,940,940,940,940,0
20231107,133600,15980,940,940,940,940,0
20231107,133500,15980,940,940,940,940,0
20231107,133400,15980,940,940,940,940,0
20231107,133300,15980,940,940,940,940,0
20231107,133200,15980,940,940,940,940,0
20231107,133100,15980,940,940,940,940,0
20231107,133000,15980,940,940,940,940,0
20231107,132900,15980,940,940,940,940,0
20231107,132800,15980,940,940,940,940,0
20231107,132700,15980,940,940,940,940,0
20231107,132600,15980,940,940,940,940,0
20231107,132500,15980,940,940,940,940,0
20231107,132400,15980,940,940,940,940,0
20231107,132300,15980,940,940,940,940,0
20231107,132200,15980,940,940,940,940,0
20231107,132100,15980,940,940,940,940,0
20231107,132000,15980,940,940,940,940,0
20231107,131900,15980,940,940,940,940,0
20231107,131800,15980,940,940,940,940,0
20231107,131700,15980,940,940,940,940,0
20231107,131600,15980,940,940,940,940,0
20231107,131500,15980,940,940,940,940,0
20231107,131400,15980,940,940,940,940,0
20231107,131300,15980,940,940,940,940,0
20231107,131200,15980,940,940,940,940,0
20231107,131100,15980,940,940,940,940,0
20231107,131000,15980,940,940,940,940,0
20231107,130900,15980,940,940,940,940,0
20231107,130800,15980,940,940,940,940,0
20231107,130700,15980,940,940,940,940,0
20231107,130600,15980,940,940,940,940,0
20231107,130500,15980,940,940,940,940,0
20231107,130400,15980,940,940,940,940,0
20231107,130300,15980,940,940,940,940,0
20231107,130200,15980,940,940,940,940,0
20231107,130100,15980,940,940,940,940,0
20231107,130000,15980,940,940,940,940,0
20231107,125900,15980,940,940,940,940,0
20231107,125800,15980,940,940,940,940,0
20231107,125700,15980,940,940,940,940,0
20231107,125600,15980,940,940,940,940,0
20231107,125500,15980,940,940,940,940,0
20231107,125400,15980,940,940,940,940,0
20231107,125300,15980,940,940,940,940,0
20231107,125200,15980,940,940,940,940,0
20231107,125100,15980,940,940,940,940,0
20231107,125000,15980,940,940,940,940,0
20231107,124900,15980,940,940,940,940,0
20231107,124800,15980,940,940,940,940,0
20231107,124700,15980,940,940,940,940,17
20231107,124600,0,940,940,940,940,0
20231107,124500,0,940,940,940,940,0
20231107,124400,0,940,940,940,940,0
20231107,124300,0,940,940,940,940,0
20231107,124200,0,940,940,940,940,0
20231107,124100,0,940,940,940,940,0
20231107,124000,0,940,940,940,940,0
20231107,123900,0,940,940,940,940,0
20231107,123800,0,940,940,940,940,0
20231107,123700,0,940,940,940,940,0
20231107,123600,0,940,940,940,940,0
20231107,123500,0,940,940,940,940,0
20231107,123400,0,940,940,940,940,0
20231107,123300,0,940,940,940,940,0
20231107,123200,0,940,940,940,940,0
20231107,123100,0,940,940,940,940,0
20231107,123000,0,940,940,940,940,0
20231107,122900,0,940,940,940,940,0
20231107,122800,0,940,940,940,940,0
20231107,122700,0,940,940,940,940,0
20231107,122600,0,940,940,940,940,0
20231107,122500,0,940,940,940,940,0
20231107,122400,0,940,940,940,940,0
20231107,122300,0,940,940,940,940,0
20231107,122200,0,940,940,940,940,0
20231107,122100,0,940,940,940,940,0
20231107,122000,0,940,940,940,940,0
20231107,121900,0,940,940,940,940,0
20231107,121800,0,940,940,940,940,0
20231107,121700,0,940,940,940,940,0
20231107,121600,0,940,940,940,940,0
20231107,121500,0,940,940,940,940,0
20231107,121400,0,940,940,940,940,0
20231107,121300,0,940,940,940,940,0
20231107,121200,0,940,940,940,940,0
20231107,121100,0,940,940,940,940,0
20231107,121000,0,940,940,940,940,0
20231107,120900,0,940,940,940,940,0
20231107,120800,0,940,940,940,940,0
20231107,120700,0,940,940,940,940,0
20231107,120600,0,940,940,940,940,0
20231107,120500,0,940,940,940,940,0
20231107,120400,0,940,940,940,940,0
20231107,120300,0,940,940,940,940,0
20231107,120200,0,940,940,940,940,0
20231107,120100,0,940,940,940,940,0
20231107,120000,0,940,940,940,940,0
20231107,115900,0,940,940,940,940,0
20231107,115800,0,940,940,940,940,0
20231107,115700,0,940,940,940,940,0
20231107,115600,0,940,940,940,940,0
20231107,115500,0,940,940,940,940,0
20231107,115400,0,940,940,940,940,0
20231107,115300,0,940,940,940,940,0
20231107,115200,0,940,940,940,940,0
20231107,115100,0,940,940,940,940,0
20231107,115000,0,940,940,940,940,0
20231107,114900,0,940,940,940,940,0
20231107,114800,0,940,940,940,940,0
20231107,114700,0,940,940,940,940,0
20231107,114600,0,940,940,940,940,0
20231107,114500,0,940,940,940,940,0
20231107,114400,0,940,940,940,940,0
20231107,114300,0,940,940,940,940,0
20231107,114200,0,940,940,940,940,0
20231107,114100,0,940,940,940,940,0
20231107,114000,0,940,940,940,940,0
20231107,113900,0,940,940,940,940,0
20231107,113800,0,940,940,940,940,0
20231107,113700,0,940,940,940,940,0
20231107,113600,0,940,940,940,940,0
20231107,113500,0,940,940,940,940,0
20231107,113400,0,940,940,940,940,0
20231107,113300,0,940,940,940,940,0
20231107,113200,0,940,940,940,940,0
20231107,113100,0,940,940,940,940,0
20231107,113000,0,940,940,940,940,0
20231107,112900,0,940,940,940,940,0
20231107,112800,0,940,940,940,940,0
20231107,112700,0,940,940,940,940,0
20231107,112600,0,940,940,940,940,0
20231107,112500,0,940,940,940,940,0
20231107,112400,0,940,940,940,940,0
20231107,112300,0,940,940,940,940,0
20231107,112200,0,940,940,940,940,0
20231107,112100,0,940,940,940,940,0
20231107,112000,0,940,940,940,940,0
20231107,111900,0,940,940,940,940,0
20231107,111800,0,940,940,940,940,0
20231107,111700,0,940,940,940,940,0
20231107,111600,0,940,940,940,940,0
20231107,111500,0,940,940,940,940,0
20231107,111400,0,940,940,940,940,0
20231107,111300,0,940,940,940,940,0
20231107,111200,0,940,940,940,940,0
20231107,111100,0,940,940,940,940,0
20231107,111000,0,940,940,940,940,0
20231107,110900,0,940,940,940,940,0
20231107,110800,0,940,940,940,940,0
20231107,110700,0,940,940,940,940,0
20231107,110600,0,940,940,940,940,0
20231107,110500,0,940,940,940,940,0
20231107,110400,0,940,940,940,940,0
20231107,110300,0,940,940,940,940,0
20231107,110200,0,940,940,940,940,0
20231107,110100,0,940,940,940,940,0
20231107,110000,0,940,940,940,940,0
20231107,105900,0,940,940,940,940,0
20231107,105800,0,940,940,940,940,0
20231107,105700,0,940,940,940,940,0
20231107,105600,0,940,940,940,940,0
20231107,105500,0,940,940,940,940,0
20231107,105400,0,940,940,940,940,0
20231107,105300,0,940,940,940,940,0
20231107,105200,0,940,940,940,940,0
20231107,105100,0,940,940,940,940,0
20231107,105000,0,940,940,940,940,0
20231107,104900,0,940,940,940,940,0
20231107,104800,0,940,940,940,940,0
20231107,104700,0,940,940,940,940,0
20231107,104600,0,940,940,940,940,0
20231107,104500,0,940,940,940,940,0
20231107,104400,0,940,940,940,940,0
20231107,104300,0,940,940,940,940,0
20231107,104200,0,940,940,940,940,0
20231107,104100,0,940,940,940,940,0
20231107,104000,0,940,940,940,940,0
20231107,103900,0,940,940,940,940,0
20231107,103800,0,940,940,940,940,0
20231107,103700,0,940,940,940,940,0
20231107,103600,0,940,940,940,940,0
20231107,103500,0,940,940,940,940,0
20231107,103400,0,940,940,940,940,0
20231107,103300,0,940,940,940,940,0
20231107,103200,0,940,940,940,940,0
20231107,103100,0,940,940,940,940,0
20231107,103000,0,940,940,940,940,0
20231107,102900,0,940,940,940,940,0
20231107,102800,0,940,940,940,940,0
20231107,102700,0,940,940,940,940,0
20231107,102600,0,940,940,940,940,0
20231107,102500,0,940,940,940,940,0
20231107,102400,0,940,940,940,940,0
20231107,102300,0,940,940,940,940,0
20231107,102200,0,940,940,940,940,0
20231107,102100,0,940,940,940,940,0
20231107,102000,0,940,940,940,940,0
20231107,101900,0,940,940,940,940,0
20231107,101800,0,940,940,940,940,0
20231107,101700,0,940,940,940,940,0
20231107,101600,0,940,940,940,940,0
20231107,101500,0,940,940,940,940,0
20231107,101400,0,940,940,940,940,0
20231107,101300,0,940,940,940,940,0
20231107,101200,0,940,940,940,940,0
20231107,101100,0,940,940,940,940,0
20231107,101000,0,940,940,940,940,0
20231107,100900,0,940,940,940,940,0
20231107,100800,0,940,940,940,940,0
20231107,100700,0,940,940,940,940,0
20231107,100600,0,940,940,940,940,0
20231107,100500,0,940,940,940,940,0
20231107,100400,0,940,940,940,940,0
20231107,100300,0,940,940,940,940,0
20231107,100200,0,940,940,940,940,0
20231107,100100,0,940,940,940,940,0
20231107,100000,0,940,940,940,940,0
20231107,095900,0,940,940,940,940,0
20231107,095800,0,940,940,940,940,0
20231107,095700,0,940,940,940,940,0
20231107,095600,0,940,940,940,940,0
20231107,095500,0,940,940,940,940,0
20231107,095400,0,940,940,940,940,0
20231107,095300,0,940,940,940,940,0
20231107,095200,0,940,940,940,940,0
20231107,095100,0,940,940,940,940,0
20231107,095000,0,940,940,940,940,0
20231107,094900,0,940,940,940,940,0
20231107,094800,0,940,940,940,940,0
20231107,094700,0,940,940,940,940,0
20231107,094600,0,940,940,940,940,0
20231107,094500,0,940,940,940,940,0
20231107,094400,0,940,940,940,940,0
20231107,094300,0,940,940,940,940,0
20231107,094200,0,940,940,940,940,0
20231107,094100,0,940,940,940,940,0
20231107,094000,0,940,940,940,940,0
20231107,093900,0,940,940,940,940,0
20231107,093800,0,940,940,940,940,0
20231107,093700,0,940,940,940,940,0
20231107,093600,0,940,940,940,940,0
20231107,093500,0,940,940,940,940,0
20231107,093400,0,940,940,940,940,0
20231107,093300,0,940,940,940,940,0
20231107,093200,0,940,940,940,940,0
20231107,093100,0,940,940,940,940,0
20231107,093000,0,940,940,940,940,0
20231107,092900,0,940,940,940,940,0
20231107,092800,0,940,940,940,940,0
20231107,092700,0,940,940,940,940,0
20231107,092600,0,940,940,940,940,0
20231107,092500,0,940,940,940,940,0
20231107,092400,0,940,940,940,940,0
20231107,092300,0,940,940,940,940,0
20231107,092200,0,940,940,940,940,0
20231107,092100,0,940,940,940,940,0
20231107,092000,0,940,940,940,940,0
20231107,091900,0,940,940,940,940,0
20231107,091800,0,940,940,940,940,0
20231107,091700,0,940,940,940,940,0
20231107,091600,0,940,940,940,940,0
20231107,091500,0,940,940,940,940,0
20231107,091400,0,940,940,940,940,0
20231107,091300,0,940,940,940,940,0
20231107,091200,0,940,940,940,940,0
20231107,091100,0,940,940,940,940,0
20231107,091000,0,940,940,940,940,0
20231107,090900,0,940,940,940,940,0
20231107,090800,0,940,940,940,940,0
20231107,090700,0,940,940,940,940,0
20231107,090600,0,940,940,940,940,0
20231107,090500,0,940,940,940,940,0
20231107,090400,0,940,940,940,940,0
20231107,090300,0,940,940,940,940,0
20231107,090200,0,940,940,940,940,0
20231107,090100,0,940,940,940,940,0
20231107,090000,0,940,940,940,940,0