stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231123,205900,56263460,542,542,542,542,4110
20231123,205800,56263460,542,542,542,542,0
20231123,205700,56263460,542,542,542,542,0
20231123,205600,56263460,542,542,542,542,0
20231123,205500,56263460,542,542,542,542,0
20231123,205400,56263460,542,542,542,542,0
20231123,205300,56263460,542,542,542,542,0
20231123,205200,56263460,542,542,542,542,0
20231123,205100,56263460,542,542,542,542,0
20231123,205000,56263460,542,542,542,542,0
20231123,204900,56263460,542,542,542,542,0
20231123,204800,56263460,542,542,542,542,0
20231123,204700,56263460,542,542,542,542,0
20231123,204600,56263460,542,542,542,542,0
20231123,204500,56263460,542,542,542,542,0
20231123,204400,56263460,542,542,542,542,0
20231123,204300,56263460,542,542,542,542,0
20231123,204200,56263460,542,542,542,542,0
20231123,204100,56263460,542,542,542,542,0
20231123,204000,56263460,542,542,542,542,0
20231123,203900,56263460,542,542,542,542,0
20231123,203800,56263460,542,542,542,542,0
20231123,203700,56263460,542,542,542,542,0
20231123,203600,56263460,542,542,542,542,0
20231123,203500,56263460,542,542,542,542,0
20231123,203400,56263460,542,542,542,542,0
20231123,203300,56263460,542,542,542,542,0
20231123,203200,56263460,542,542,542,542,0
20231123,203100,56263460,542,542,542,542,0
20231123,203000,56263460,542,542,542,542,0
20231123,202900,56263460,542,542,542,542,4110
20231123,202800,56263460,542,542,542,542,0
20231123,202700,56263460,542,542,542,542,0
20231123,202600,56263460,542,542,542,542,0
20231123,202500,56263460,542,542,542,542,0
20231123,202400,56263460,542,542,542,542,0
20231123,202300,56263460,542,542,542,542,0
20231123,202200,56263460,542,542,542,542,0
20231123,202100,56263460,542,542,542,542,0
20231123,202000,56263460,542,542,542,542,0
20231123,201900,56263460,542,542,542,542,0
20231123,201800,56263460,542,542,542,542,0
20231123,201700,56263460,542,542,542,542,0
20231123,201600,56263460,542,542,542,542,0
20231123,201500,56263460,542,542,542,542,0
20231123,201400,56263460,542,542,542,542,0
20231123,201300,56263460,542,542,542,542,0
20231123,201200,56263460,542,542,542,542,0
20231123,201100,56263460,542,542,542,542,0
20231123,201000,56263460,542,542,542,542,0
20231123,200900,56263460,542,542,542,542,0
20231123,200800,56263460,542,542,542,542,0
20231123,200700,56263460,542,542,542,542,0
20231123,200600,56263460,542,542,542,542,0
20231123,200500,56263460,542,542,542,542,0
20231123,200400,56263460,542,542,542,542,0
20231123,200300,56263460,542,542,542,542,0
20231123,200200,56263460,542,542,542,542,0
20231123,200100,56263460,542,542,542,542,0
20231123,200000,56263460,542,542,542,542,0
20231123,195900,56263460,542,542,542,542,4110
20231123,195800,56263460,542,542,542,542,0
20231123,195700,56263460,542,542,542,542,0
20231123,195600,56263460,542,542,542,542,0
20231123,195500,56263460,542,542,542,542,0
20231123,195400,56263460,542,542,542,542,0
20231123,195300,56263460,542,542,542,542,0
20231123,195200,56263460,542,542,542,542,0
20231123,195100,56263460,542,542,542,542,0
20231123,195000,56263460,542,542,542,542,0
20231123,194900,56263460,542,542,542,542,0
20231123,194800,56263460,542,542,542,542,0
20231123,194700,56263460,542,542,542,542,0
20231123,194600,56263460,542,542,542,542,0
20231123,194500,56263460,542,542,542,542,0
20231123,194400,56263460,542,542,542,542,0
20231123,194300,56263460,542,542,542,542,0
20231123,194200,56263460,542,542,542,542,0
20231123,194100,56263460,542,542,542,542,0
20231123,194000,56263460,542,542,542,542,0
20231123,193900,56263460,542,542,542,542,0
20231123,193800,56263460,542,542,542,542,0
20231123,193700,56263460,542,542,542,542,0
20231123,193600,56263460,542,542,542,542,0
20231123,193500,56263460,542,542,542,542,0
20231123,193400,56263460,542,542,542,542,0
20231123,193300,56263460,542,542,542,542,0
20231123,193200,56263460,542,542,542,542,0
20231123,193100,56263460,542,542,542,542,0
20231123,193000,56263460,542,542,542,542,0
20231123,192900,56263460,542,542,542,542,4110
20231123,192800,56263460,542,542,542,542,0
20231123,192700,56263460,542,542,542,542,0
20231123,192600,56263460,542,542,542,542,0
20231123,192500,56263460,542,542,542,542,0
20231123,192400,56263460,542,542,542,542,0
20231123,192300,56263460,542,542,542,542,0
20231123,192200,56263460,542,542,542,542,0
20231123,192100,56263460,542,542,542,542,0
20231123,192000,56263460,542,542,542,542,0
20231123,191900,56263460,542,542,542,542,0
20231123,191800,56263460,542,542,542,542,0
20231123,191700,56263460,542,542,542,542,0
20231123,191600,56263460,542,542,542,542,0
20231123,191500,56263460,542,542,542,542,0
20231123,191400,56263460,542,542,542,542,0
20231123,191300,56263460,542,542,542,542,0
20231123,191200,56263460,542,542,542,542,0
20231123,191100,56263460,542,542,542,542,0
20231123,191000,56263460,542,542,542,542,0
20231123,190900,56263460,542,542,542,542,0
20231123,190800,56263460,542,542,542,542,0
20231123,190700,56263460,542,542,542,542,0
20231123,190600,56263460,542,542,542,542,0
20231123,190500,56263460,542,542,542,542,0
20231123,190400,56263460,542,542,542,542,0
20231123,190300,56263460,542,542,542,542,0
20231123,190200,56263460,542,542,542,542,0
20231123,190100,56263460,542,542,542,542,0
20231123,190000,56263460,542,542,542,542,0
20231123,185900,56263460,542,542,542,542,4110
20231123,185800,56263460,542,542,542,542,0
20231123,185700,56263460,542,542,542,542,0
20231123,185600,56263460,542,542,542,542,0
20231123,185500,56263460,542,542,542,542,0
20231123,185400,56263460,542,542,542,542,0
20231123,185300,56263460,542,542,542,542,0
20231123,185200,56263460,542,542,542,542,0
20231123,185100,56263460,542,542,542,542,0
20231123,185000,56263460,542,542,542,542,0
20231123,184900,56263460,542,542,542,542,0
20231123,184800,56263460,542,542,542,542,0
20231123,184700,56263460,542,542,542,542,0
20231123,184600,56263460,542,542,542,542,0
20231123,184500,56263460,542,542,542,542,0
20231123,184400,56263460,542,542,542,542,0
20231123,184300,56263460,542,542,542,542,0
20231123,184200,56263460,542,542,542,542,0
20231123,184100,56263460,542,542,542,542,0
20231123,184000,56263460,542,542,542,542,0
20231123,183900,56263460,542,542,542,542,0
20231123,183800,56263460,542,542,542,542,0
20231123,183700,56263460,542,542,542,542,0
20231123,183600,56263460,542,542,542,542,0
20231123,183500,56263460,542,542,542,542,0
20231123,183400,56263460,542,542,542,542,0
20231123,183300,56263460,542,542,542,542,0
20231123,183200,56263460,542,542,542,542,0
20231123,183100,56263460,542,542,542,542,0
20231123,183000,56263460,542,542,542,542,0
20231123,182900,56263460,542,542,542,542,4110
20231123,182800,56263460,542,542,542,542,0
20231123,182700,56263460,542,542,542,542,0
20231123,182600,56263460,542,542,542,542,0
20231123,182500,56263460,542,542,542,542,0
20231123,182400,56263460,542,542,542,542,0
20231123,182300,56263460,542,542,542,542,0
20231123,182200,56263460,542,542,542,542,0
20231123,182100,56263460,542,542,542,542,0
20231123,182000,56263460,542,542,542,542,0
20231123,181900,56263460,542,542,542,542,0
20231123,181800,56263460,542,542,542,542,0
20231123,181700,56263460,542,542,542,542,0
20231123,181600,56263460,542,542,542,542,0
20231123,181500,56263460,542,542,542,542,0
20231123,181400,56263460,542,542,542,542,0
20231123,181300,56263460,542,542,542,542,0
20231123,181200,56263460,542,542,542,542,0
20231123,181100,56263460,542,542,542,542,0
20231123,181000,56263460,542,542,542,542,0
20231123,180900,56263460,542,542,542,542,0
20231123,180800,56263460,542,542,542,542,0
20231123,180700,56263460,542,542,542,542,0
20231123,180600,56263460,542,542,542,542,0
20231123,180500,56263460,542,542,542,542,0
20231123,180400,56263460,542,542,542,542,0
20231123,180300,56263460,542,542,542,542,0
20231123,180200,56263460,542,542,542,542,0
20231123,180100,56263460,542,542,542,542,0
20231123,180000,56263460,542,542,542,542,0
20231123,175900,56263460,542,542,542,542,4110
20231123,175800,56263460,542,542,542,542,0
20231123,175700,56263460,542,542,542,542,0
20231123,175600,56263460,542,542,542,542,0
20231123,175500,56263460,542,542,542,542,0
20231123,175400,56263460,542,542,542,542,0
20231123,175300,56263460,542,542,542,542,0
20231123,175200,56263460,542,542,542,542,0
20231123,175100,56263460,542,542,542,542,0
20231123,175000,56263460,542,542,542,542,0
20231123,174900,56263460,542,542,542,542,0
20231123,174800,56263460,542,542,542,542,0
20231123,174700,56263460,542,542,542,542,0
20231123,174600,56263460,542,542,542,542,0
20231123,174500,56263460,542,542,542,542,0
20231123,174400,56263460,542,542,542,542,0
20231123,174300,56263460,542,542,542,542,0
20231123,174200,56263460,542,542,542,542,0
20231123,174100,56263460,542,542,542,542,0
20231123,174000,56263460,542,542,542,542,0
20231123,173900,56263460,542,542,542,542,0
20231123,173800,56263460,542,542,542,542,0
20231123,173700,56263460,542,542,542,542,0
20231123,173600,56263460,542,542,542,542,0
20231123,173500,56263460,542,542,542,542,0
20231123,173400,56263460,542,542,542,542,0
20231123,173300,56263460,542,542,542,542,0
20231123,173200,56263460,542,542,542,542,0
20231123,173100,56263460,542,542,542,542,0
20231123,173000,56263460,542,542,542,542,0
20231123,172900,56263460,542,542,542,542,4110
20231123,172800,56263460,542,542,542,542,0
20231123,172700,56263460,542,542,542,542,0
20231123,172600,56263460,542,542,542,542,0
20231123,172500,56263460,542,542,542,542,0
20231123,172400,56263460,542,542,542,542,0
20231123,172300,56263460,542,542,542,542,0
20231123,172200,56263460,542,542,542,542,0
20231123,172100,56263460,542,542,542,542,0
20231123,172000,56263460,542,542,542,542,0
20231123,171900,56263460,542,542,542,542,0
20231123,171800,56263460,542,542,542,542,0
20231123,171700,56263460,542,542,542,542,0
20231123,171600,56263460,542,542,542,542,0
20231123,171500,56263460,542,542,542,542,0
20231123,171400,56263460,542,542,542,542,0
20231123,171300,56263460,542,542,542,542,0
20231123,171200,56263460,542,542,542,542,0
20231123,171100,56263460,542,542,542,542,0
20231123,171000,56263460,542,542,542,542,0
20231123,170900,56263460,542,542,542,542,0
20231123,170800,56263460,542,542,542,542,0
20231123,170700,56263460,542,542,542,542,0
20231123,170600,56263460,542,542,542,542,0
20231123,170500,56263460,542,542,542,542,0
20231123,170400,56263460,542,542,542,542,0
20231123,170300,56263460,542,542,542,542,0
20231123,170200,56263460,542,542,542,542,0
20231123,170100,56263460,542,542,542,542,0
20231123,170000,56263460,542,542,542,542,0
20231123,165900,56263460,542,542,542,542,4110
20231123,165800,56263460,542,542,542,542,0
20231123,165700,56263460,542,542,542,542,0
20231123,165600,56263460,542,542,542,542,0
20231123,165500,56263460,542,542,542,542,0
20231123,165400,56263460,542,542,542,542,0
20231123,165300,56263460,542,542,542,542,0
20231123,165200,56263460,542,542,542,542,0
20231123,165100,56263460,542,542,542,542,0
20231123,165000,56263460,542,542,542,542,0
20231123,164900,56263460,542,542,542,542,0
20231123,164800,56263460,542,542,542,542,0
20231123,164700,56263460,542,542,542,542,0
20231123,164600,56263460,542,542,542,542,0
20231123,164500,56263460,542,542,542,542,0
20231123,164400,56263460,542,542,542,542,0
20231123,164300,56263460,542,542,542,542,0
20231123,164200,56263460,542,542,542,542,0
20231123,164100,56263460,542,542,542,542,0
20231123,164000,56263460,542,542,542,542,0
20231123,163900,56263460,542,542,542,542,0
20231123,163800,56263460,542,542,542,542,0
20231123,163700,56263460,542,542,542,542,0
20231123,163600,56263460,542,542,542,542,0
20231123,163500,56263460,542,542,542,542,0
20231123,163400,56263460,542,542,542,542,0
20231123,163300,56263460,542,542,542,542,0
20231123,163200,56263460,542,542,542,542,0
20231123,163100,56263460,542,542,542,542,0
20231123,163000,56263460,542,542,542,542,0
20231123,162900,56263460,542,542,542,542,4110
20231123,162800,56263460,542,542,542,542,0
20231123,162700,56263460,542,542,542,542,0
20231123,162600,56263460,542,542,542,542,0
20231123,162500,56263460,542,542,542,542,0
20231123,162400,56263460,542,542,542,542,0
20231123,162300,56263460,542,542,542,542,0
20231123,162200,56263460,542,542,542,542,0
20231123,162100,56263460,542,542,542,542,0
20231123,162000,56263460,542,542,542,542,0
20231123,161900,56263460,542,542,542,542,0
20231123,161800,56263460,542,542,542,542,0
20231123,161700,56263460,542,542,542,542,0
20231123,161600,56263460,542,542,542,542,0
20231123,161500,56263460,542,542,542,542,0
20231123,161400,56263460,542,542,542,542,0
20231123,161300,56263460,542,542,542,542,0
20231123,161200,56263460,542,542,542,542,0
20231123,161100,56263460,542,542,542,542,0
20231123,161000,56263460,542,542,542,542,0
20231123,160900,56263460,542,542,542,542,0
20231123,160800,56263460,542,542,542,542,0
20231123,160700,56263460,542,542,542,542,0
20231123,160600,56263460,542,542,542,542,0
20231123,160500,56263460,542,542,542,542,0
20231123,160400,56263460,542,542,542,542,0
20231123,160300,56263460,542,542,542,542,0
20231123,160200,56263460,542,542,542,542,0
20231123,160100,56263460,542,542,542,542,0
20231123,160000,56263460,542,542,542,542,0
20231123,155900,56263460,542,542,542,542,4110
20231123,155800,56263460,542,542,542,542,0
20231123,155700,56263460,542,542,542,542,0
20231123,155600,56263460,542,542,542,542,0
20231123,155500,56263460,542,542,542,542,0
20231123,155400,56263460,542,542,542,542,0
20231123,155300,56263460,542,542,542,542,0
20231123,155200,56263460,542,542,542,542,0
20231123,155100,56263460,542,542,542,542,0
20231123,155000,56263460,542,542,542,542,0
20231123,154900,56263460,542,542,542,542,0
20231123,154800,56263460,542,542,542,542,0
20231123,154700,56263460,542,542,542,542,0
20231123,154600,56263460,542,542,542,542,0
20231123,154500,56263460,542,542,542,542,0
20231123,154400,56263460,542,542,542,542,0
20231123,154300,56263460,542,542,542,542,0
20231123,154200,56263460,542,542,542,542,0
20231123,154100,56263460,542,542,542,542,0
20231123,154000,56263460,542,542,542,542,0
20231123,153900,56263460,542,542,542,542,0
20231123,153800,56263460,542,542,542,542,0
20231123,153700,56263460,542,542,542,542,0
20231123,153600,56263460,542,542,542,542,0
20231123,153500,56263460,542,542,542,542,0
20231123,153400,56263460,542,542,542,542,0
20231123,153300,56263460,542,542,542,542,0
20231123,153200,56263460,542,542,542,542,0
20231123,153100,56263460,542,542,542,542,0
20231123,153000,56263460,542,542,542,542,4110
20231123,152900,54035840,542,542,542,542,0
20231123,152800,54035840,542,542,542,542,0
20231123,152700,54035840,542,542,542,542,0
20231123,152600,54035840,542,542,542,542,0
20231123,152500,54035840,542,542,542,542,0
20231123,152400,54035840,542,542,542,542,0
20231123,152300,54035840,542,542,542,542,0
20231123,152200,54035840,542,542,542,542,0
20231123,152100,54035840,542,542,542,542,0
20231123,152000,54035840,542,542,542,542,0
20231123,151900,54035840,542,542,542,542,0
20231123,151800,54035840,542,541,542,541,219
20231123,151700,53917359,542,542,542,542,0
20231123,151600,53917359,542,542,542,542,5
20231123,151500,53914649,543,543,543,541,447
20231123,151400,53672800,543,541,543,541,893
20231123,151300,53189685,543,543,543,543,0
20231123,151200,53189685,543,543,543,543,66
20231123,151100,53153847,542,542,542,542,0
20231123,151000,53153847,542,542,542,542,1000
20231123,150900,52611847,542,542,542,542,1000
20231123,150800,52069847,542,542,542,542,0
20231123,150700,52069847,542,542,542,542,1
20231123,150600,52069305,540,542,542,540,4951
20231123,150500,49393853,543,543,543,543,0
20231123,150400,49393853,543,543,543,543,0
20231123,150300,49393853,543,542,543,542,369
20231123,150200,49193854,543,542,543,542,79
20231123,150100,49150985,542,542,542,542,1
20231123,150000,49150443,541,542,543,541,37
20231123,145900,49130418,541,541,541,541,29
20231123,145800,49114729,541,541,541,541,799
20231123,145700,48682470,541,541,541,541,0
20231123,145600,48682470,541,541,541,541,0
20231123,145500,48682470,541,541,541,541,500
20231123,145400,48411970,541,541,541,541,282
20231123,145300,48259408,541,541,541,541,2
20231123,145200,48258326,543,543,543,543,0
20231123,145100,48258326,543,543,543,543,0
20231123,145000,48258326,543,543,543,543,0
20231123,144900,48258326,543,543,543,543,0
20231123,144800,48258326,543,543,543,543,1841
20231123,144700,47258663,543,543,543,543,0
20231123,144600,47258663,543,543,543,543,33
20231123,144500,47240744,543,543,543,543,94
20231123,144400,47189702,543,543,543,543,0
20231123,144300,47189702,543,543,543,543,0
20231123,144200,47189702,543,543,543,543,0
20231123,144100,47189702,543,543,543,543,51
20231123,144000,47162009,543,543,543,543,22
20231123,143900,47150063,543,543,543,543,0
20231123,143800,47150063,543,543,543,543,1
20231123,143700,47149520,542,543,543,542,7
20231123,143600,47145724,544,544,544,544,0
20231123,143500,47145724,544,544,544,544,0
20231123,143400,47145724,544,544,544,544,0
20231123,143300,47145724,544,542,544,542,1000
20231123,143200,46601857,542,542,542,542,313
20231123,143100,46432211,544,544,544,544,0
20231123,143000,46432211,544,544,544,544,60
20231123,142900,46399571,544,544,544,544,0
20231123,142800,46399571,544,544,544,544,15
20231123,142700,46391411,544,544,544,544,0
20231123,142600,46391411,544,544,544,544,0
20231123,142500,46391411,544,544,544,544,0
20231123,142400,46391411,544,544,544,544,198
20231123,142300,46283699,545,543,545,543,50
20231123,142200,46256538,543,543,543,543,0
20231123,142100,46256538,543,543,543,543,1
20231123,142000,46255995,544,541,544,540,611
20231123,141900,45925469,545,543,545,543,36
20231123,141800,45905899,543,541,543,541,553
20231123,141700,45606724,543,543,543,543,0
20231123,141600,45606724,543,543,543,543,0
20231123,141500,45606724,543,543,543,543,0
20231123,141400,45606724,543,543,543,543,984
20231123,141300,45072412,544,544,544,544,15
20231123,141200,45064252,544,544,544,544,485
20231123,141100,44800412,544,543,544,543,573
20231123,141000,44488773,543,543,543,543,0
20231123,140900,44488773,543,543,543,543,82
20231123,140800,44444247,543,543,543,543,0
20231123,140700,44444247,543,543,543,543,15
20231123,140600,44436102,543,543,543,543,0
20231123,140500,44436102,543,543,543,543,36
20231123,140400,44416554,545,545,545,545,0
20231123,140300,44416554,545,545,545,545,24
20231123,140200,44403474,545,545,545,545,5
20231123,140100,44400749,545,544,545,544,7
20231123,140000,44396938,543,543,543,543,0
20231123,135900,44396938,543,543,543,543,5
20231123,135800,44394223,543,543,543,543,165
20231123,135700,44304628,545,545,545,545,51
20231123,135600,44276833,545,545,546,545,110
20231123,135500,44216876,546,546,546,546,100
20231123,135400,44162276,546,546,546,546,0
20231123,135300,44162276,546,546,546,546,0
20231123,135200,44162276,546,546,546,546,0
20231123,135100,44162276,546,546,546,546,0
20231123,135000,44162276,546,546,546,546,0
20231123,134900,44162276,546,546,546,546,0
20231123,134800,44162276,546,546,546,546,0
20231123,134700,44162276,546,546,546,546,0
20231123,134600,44162276,546,546,546,546,0
20231123,134500,44162276,546,546,546,546,0
20231123,134400,44162276,546,546,546,546,0
20231123,134300,44162276,546,546,546,546,0
20231123,134200,44162276,546,546,546,546,0
20231123,134100,44162276,546,544,546,544,11
20231123,134000,44156285,545,545,545,545,0
20231123,133900,44156285,545,545,545,545,0
20231123,133800,44156285,545,545,545,545,0
20231123,133700,44156285,545,545,545,545,0
20231123,133600,44156285,545,545,545,545,0
20231123,133500,44156285,545,545,545,545,0
20231123,133400,44156285,545,545,545,545,0
20231123,133300,44156285,545,545,545,545,0
20231123,133200,44156285,545,545,545,545,0
20231123,133100,44156285,545,545,545,545,0
20231123,133000,44156285,545,545,545,545,0
20231123,132900,44156285,545,545,545,545,0
20231123,132800,44156285,545,545,545,545,0
20231123,132700,44156285,545,545,545,545,0
20231123,132600,44156285,545,542,545,541,773
20231123,132500,43737965,545,545,545,545,0
20231123,132400,43737965,545,545,545,545,1
20231123,132300,43737420,545,545,545,545,0
20231123,132200,43737420,545,545,545,545,169
20231123,132100,43645315,545,545,545,545,0
20231123,132000,43645315,545,545,545,545,0
20231123,131900,43645315,545,545,545,545,0
20231123,131800,43645315,545,545,545,545,18
20231123,131700,43635505,545,545,545,545,27
20231123,131600,43620790,545,545,545,545,0
20231123,131500,43620790,545,545,545,545,0
20231123,131400,43620790,545,545,545,545,0
20231123,131300,43620790,545,545,545,545,0
20231123,131200,43620790,545,545,545,545,0
20231123,131100,43620790,545,545,545,545,0
20231123,131000,43620790,545,545,545,545,0
20231123,130900,43620790,545,546,546,542,4342
20231123,130800,41265429,546,547,547,546,993
20231123,130700,40723051,547,547,547,547,0
20231123,130600,40723051,547,547,547,547,0
20231123,130500,40723051,547,545,547,545,11
20231123,130400,40717051,545,545,545,545,0
20231123,130300,40717051,545,545,545,545,7
20231123,130200,40713236,546,546,546,546,27
20231123,130100,40698494,546,546,546,546,0
20231123,130000,40698494,546,544,546,544,2
20231123,125900,40697404,545,545,545,545,15
20231123,125800,40689229,545,545,545,545,61
20231123,125700,40655984,546,545,546,545,89
20231123,125600,40607478,545,545,545,545,0
20231123,125500,40607478,545,545,545,545,0
20231123,125400,40607478,545,545,545,545,14
20231123,125300,40599848,547,547,547,547,0
20231123,125200,40599848,547,547,547,547,0
20231123,125100,40599848,547,546,547,546,120
20231123,125000,40534212,548,548,548,548,0
20231123,124900,40534212,548,548,548,548,0
20231123,124800,40534212,548,548,548,548,0
20231123,124700,40534212,548,546,548,546,103
20231123,124600,40477966,546,546,546,546,1
20231123,124500,40477420,542,542,542,542,100
20231123,124400,40423220,542,542,542,542,0
20231123,124300,40423220,542,545,545,542,400
20231123,124200,40206042,545,545,545,545,0
20231123,124100,40206042,545,545,545,545,37
20231123,124000,40185877,545,545,545,545,0
20231123,123900,40185877,545,544,545,542,1473
20231123,123800,39387007,544,544,544,544,0
20231123,123700,39387007,544,544,544,544,46
20231123,123600,39361983,544,543,544,543,10
20231123,123500,39356552,545,544,545,544,72
20231123,123400,39317383,544,543,544,543,2502
20231123,123300,37957457,543,544,544,543,3507
20231123,123200,36051568,546,545,546,545,110
20231123,123100,35991617,547,547,547,547,0
20231123,123000,35991617,547,547,547,547,0
20231123,122900,35991617,547,547,547,547,0
20231123,122800,35991617,547,547,547,547,5
20231123,122700,35988882,547,547,547,547,0
20231123,122600,35988882,547,547,547,547,0
20231123,122500,35988882,547,547,547,547,20
20231123,122400,35977942,545,545,545,545,200
20231123,122300,35868942,549,549,549,549,0
20231123,122200,35868942,549,549,549,549,0
20231123,122100,35868942,549,549,549,549,1
20231123,122000,35868393,545,545,545,545,400
20231123,121900,35650393,549,549,549,549,1
20231123,121800,35649844,549,549,549,549,20
20231123,121700,35638864,549,549,549,549,5
20231123,121600,35636119,549,549,549,549,15
20231123,121500,35627884,549,549,549,549,20
20231123,121400,35616904,549,549,549,549,20
20231123,121300,35605924,549,549,549,549,5
20231123,121200,35603179,549,549,549,549,15
20231123,121100,35594944,549,549,549,549,0
20231123,121000,35594944,549,549,549,549,0
20231123,120900,35594944,549,549,549,549,1
20231123,120800,35594395,549,549,549,549,0
20231123,120700,35594395,549,549,549,549,0
20231123,120600,35594395,549,549,549,549,0
20231123,120500,35594395,549,547,549,545,201
20231123,120400,35484836,550,550,550,550,0
20231123,120300,35484836,550,548,550,545,1402
20231123,120200,34720270,550,550,550,550,0
20231123,120100,34720270,550,550,550,550,0
20231123,120000,34720270,550,550,550,550,0
20231123,115900,34720270,550,550,550,550,0
20231123,115800,34720270,550,551,551,550,550
20231123,115700,34417768,551,551,551,550,342
20231123,115600,34229356,550,550,550,550,303
20231123,115500,34062706,551,549,551,549,2862
20231123,115400,32486605,550,550,550,550,181
20231123,115300,32387055,550,550,550,550,0
20231123,115200,32387055,550,550,550,550,0
20231123,115100,32387055,550,550,550,550,0
20231123,115000,32387055,550,549,550,549,6212
20231123,114900,28972404,548,548,548,548,801
20231123,114800,28533456,548,548,548,548,1000
20231123,114700,27985456,548,548,548,548,1000
20231123,114600,27437456,548,547,548,547,268
20231123,114500,27290856,546,546,546,546,1000
20231123,114400,26744856,547,547,547,547,36
20231123,114300,26725164,548,548,548,548,0
20231123,114200,26725164,548,548,548,548,1000
20231123,114100,26177164,548,548,548,548,0
20231123,114000,26177164,548,548,548,548,0
20231123,113900,26177164,548,548,548,548,0
20231123,113800,26177164,548,548,548,548,1094
20231123,113700,25577652,548,548,548,548,10
20231123,113600,25572172,548,548,548,548,504
20231123,113500,25295980,548,548,548,548,1348
20231123,113400,24557276,548,548,548,548,400
20231123,113300,24338076,548,548,548,548,0
20231123,113200,24338076,548,548,548,548,60
20231123,113100,24305196,548,547,548,547,109
20231123,113000,24245564,547,547,547,547,0
20231123,112900,24245564,547,547,547,547,79
20231123,112800,24202351,547,547,547,547,1
20231123,112700,24201804,546,546,546,546,33
20231123,112600,24183786,546,546,546,546,67
20231123,112500,24147204,546,546,546,546,0
20231123,112400,24147204,546,547,547,546,101
20231123,112300,24092057,547,546,547,545,297
20231123,112200,23929821,547,547,547,547,0
20231123,112100,23929821,547,547,547,547,0
20231123,112000,23929821,547,545,547,544,1758
20231123,111900,22973459,546,546,546,546,0
20231123,111800,22973459,546,546,546,546,107
20231123,111700,22915037,546,546,546,546,93
20231123,111600,22864259,547,547,547,547,1
20231123,111500,22863712,546,546,546,546,0
20231123,111400,22863712,546,546,546,546,0
20231123,111300,22863712,546,546,546,546,0
20231123,111200,22863712,546,546,546,546,0
20231123,111100,22863712,546,546,546,546,0
20231123,111000,22863712,546,546,546,546,568
20231123,110900,22553584,546,546,546,546,3500
20231123,110800,20642584,546,545,546,545,4382
20231123,110700,18251012,544,544,544,544,0
20231123,110600,18251012,544,544,544,544,0
20231123,110500,18251012,544,544,544,544,0
20231123,110400,18251012,544,544,544,544,0
20231123,110300,18251012,544,544,544,544,0
20231123,110200,18251012,544,544,544,544,0
20231123,110100,18251012,544,544,544,544,0
20231123,110000,18251012,544,544,544,544,0
20231123,105900,18251012,544,544,544,544,0
20231123,105800,18251012,544,544,544,544,0
20231123,105700,18251012,544,544,544,544,0
20231123,105600,18251012,544,544,544,544,0
20231123,105500,18251012,544,544,544,544,28
20231123,105400,18235780,543,543,543,543,383
20231123,105300,18027811,543,543,543,543,56
20231123,105200,17997403,544,544,544,544,0
20231123,105100,17997403,544,543,544,543,24
20231123,105000,17984368,543,543,543,543,7
20231123,104900,17980567,543,543,543,543,6
20231123,104800,17977309,543,543,543,543,2050
20231123,104700,16864159,545,545,545,545,0
20231123,104600,16864159,545,545,545,545,0
20231123,104500,16864159,545,545,545,545,38
20231123,104400,16843449,545,545,545,545,0
20231123,104300,16843449,545,545,545,545,0
20231123,104200,16843449,545,545,545,545,0
20231123,104100,16843449,545,545,545,545,2
20231123,104000,16842359,546,546,546,546,0
20231123,103900,16842359,546,546,546,546,0
20231123,103800,16842359,546,546,546,546,0
20231123,103700,16842359,546,546,546,546,0
20231123,103600,16842359,546,545,546,545,1100
20231123,103500,16242214,545,545,545,545,0
20231123,103400,16242214,545,545,545,545,112
20231123,103300,16181174,545,545,545,545,5
20231123,103200,16178449,545,545,545,545,6
20231123,103100,16175179,545,545,545,545,1
20231123,103000,16174634,546,546,546,546,0
20231123,102900,16174634,546,545,546,545,303
20231123,102800,16009197,546,544,546,544,4
20231123,102700,16007017,545,545,545,545,656
20231123,102600,15649497,545,545,545,545,1019
20231123,102500,15094142,544,544,545,544,5244
20231123,102400,12241405,544,544,544,544,3932
20231123,102300,10102397,545,544,545,544,675
20231123,102200,9734532,542,542,542,542,9
20231123,102100,9729654,545,545,545,545,0
20231123,102000,9729654,545,545,545,545,0
20231123,101900,9729654,545,545,545,545,0
20231123,101800,9729654,545,545,545,545,0
20231123,101700,9729654,545,545,545,545,0
20231123,101600,9729654,545,545,545,545,20
20231123,101500,9718754,545,545,545,545,20
20231123,101400,9707854,545,544,545,544,369
20231123,101300,9507108,543,543,543,543,3830
20231123,101200,7427418,543,543,543,543,0
20231123,101100,7427418,543,543,543,543,0
20231123,101000,7427418,543,543,543,543,14
20231123,100900,7419816,543,543,543,543,6
20231123,100800,7416558,541,541,541,541,500
20231123,100700,7146058,543,543,543,543,0
20231123,100600,7146058,543,542,543,542,5
20231123,100500,7143347,541,540,541,540,5225
20231123,100400,4319454,540,540,540,540,2200
20231123,100300,3131454,540,540,540,540,0
20231123,100200,3131454,540,540,540,540,368
20231123,100100,2932734,541,540,541,540,1019
20231123,100000,2382444,541,541,541,541,0
20231123,095900,2382444,541,541,541,541,0
20231123,095800,2382444,541,541,541,541,0
20231123,095700,2382444,541,541,541,541,2
20231123,095600,2381362,541,541,541,541,0
20231123,095500,2381362,541,541,541,541,0
20231123,095400,2381362,541,541,541,541,10
20231123,095300,2375952,542,542,542,542,0
20231123,095200,2375952,542,542,542,542,0
20231123,095100,2375952,542,542,542,542,0
20231123,095000,2375952,542,541,542,541,3
20231123,094900,2374327,540,540,540,540,12
20231123,094800,2367847,542,542,542,542,0
20231123,094700,2367847,542,542,542,542,4
20231123,094600,2365679,542,542,542,542,0
20231123,094500,2365679,542,542,542,542,0
20231123,094400,2365679,542,542,542,542,0
20231123,094300,2365679,542,542,542,542,0
20231123,094200,2365679,542,542,542,542,188
20231123,094100,2263783,542,542,542,542,5
20231123,094000,2261073,543,542,543,542,962
20231123,093900,1739668,542,542,542,542,0
20231123,093800,1739668,542,542,542,542,0
20231123,093700,1739668,542,542,542,542,0
20231123,093600,1739668,542,542,542,542,40
20231123,093500,1717988,542,542,542,542,0
20231123,093400,1717988,542,542,542,542,199
20231123,093300,1610130,542,543,543,542,12
20231123,093200,1603624,543,543,543,543,100
20231123,093100,1549324,543,542,543,542,2
20231123,093000,1548239,542,542,542,542,9
20231123,092900,1543361,543,543,543,543,0
20231123,092800,1543361,543,543,543,543,20
20231123,092700,1532501,544,544,544,544,0
20231123,092600,1532501,544,544,544,544,30
20231123,092500,1516181,544,544,544,544,0
20231123,092400,1516181,544,544,544,544,0
20231123,092300,1516181,544,544,544,544,0
20231123,092200,1516181,544,544,544,544,0
20231123,092100,1516181,544,544,544,544,0
20231123,092000,1516181,544,544,544,544,1
20231123,091900,1515637,543,543,543,543,13
20231123,091800,1508578,543,543,543,543,241
20231123,091700,1377715,543,543,543,543,6
20231123,091600,1374457,543,543,543,543,0
20231123,091500,1374457,543,543,543,543,1
20231123,091400,1373914,542,543,543,542,101
20231123,091300,1319072,543,543,543,543,0
20231123,091200,1319072,543,543,543,543,0
20231123,091100,1319072,543,543,543,543,0
20231123,091000,1319072,543,543,543,543,0
20231123,090900,1319072,543,543,543,543,0
20231123,090800,1319072,543,543,543,543,0
20231123,090700,1319072,543,543,543,543,1
20231123,090600,1318529,539,539,539,539,52
20231123,090500,1290501,538,539,539,538,522
20231123,090400,1009149,539,539,539,539,197
20231123,090300,902966,539,539,539,539,21
20231123,090200,891647,539,539,539,538,624
20231123,090100,555721,539,539,539,539,500
20231123,090000,286221,543,538,543,538,532