stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231106,195000,366678730,186,186,186,186,1814
20231106,194900,366678730,186,186,186,186,0
20231106,194800,366678730,186,186,186,186,0
20231106,194700,366678730,186,186,186,186,0
20231106,194600,366678730,186,186,186,186,0
20231106,194500,366678730,186,186,186,186,0
20231106,194400,366678730,186,186,186,186,0
20231106,194300,366678730,186,186,186,186,0
20231106,194200,366678730,186,186,186,186,0
20231106,194100,366678730,186,186,186,186,0
20231106,194000,366678730,186,186,186,186,0
20231106,193900,366678730,186,186,186,186,0
20231106,193800,366678730,186,186,186,186,0
20231106,193700,366678730,186,186,186,186,0
20231106,193600,366678730,186,186,186,186,0
20231106,193500,366678730,186,186,186,186,0
20231106,193400,366678730,186,186,186,186,0
20231106,193300,366678730,186,186,186,186,0
20231106,193200,366678730,186,186,186,186,0
20231106,193100,366678730,186,186,186,186,0
20231106,193000,366678730,186,186,186,186,0
20231106,192900,366678730,186,186,186,186,0
20231106,192800,366678730,186,186,186,186,0
20231106,192700,366678730,186,186,186,186,0
20231106,192600,366678730,186,186,186,186,0
20231106,192500,366678730,186,186,186,186,0
20231106,192400,366678730,186,186,186,186,0
20231106,192300,366678730,186,186,186,186,0
20231106,192200,366678730,186,186,186,186,0
20231106,192100,366678730,186,186,186,186,0
20231106,192000,366678730,186,186,186,186,1814
20231106,191900,366678730,186,186,186,186,0
20231106,191800,366678730,186,186,186,186,0
20231106,191700,366678730,186,186,186,186,0
20231106,191600,366678730,186,186,186,186,0
20231106,191500,366678730,186,186,186,186,0
20231106,191400,366678730,186,186,186,186,0
20231106,191300,366678730,186,186,186,186,0
20231106,191200,366678730,186,186,186,186,0
20231106,191100,366678730,186,186,186,186,0
20231106,191000,366678730,186,186,186,186,0
20231106,190900,366678730,186,186,186,186,0
20231106,190800,366678730,186,186,186,186,0
20231106,190700,366678730,186,186,186,186,0
20231106,190600,366678730,186,186,186,186,0
20231106,190500,366678730,186,186,186,186,0
20231106,190400,366678730,186,186,186,186,0
20231106,190300,366678730,186,186,186,186,0
20231106,190200,366678730,186,186,186,186,0
20231106,190100,366678730,186,186,186,186,0
20231106,190000,366678730,186,186,186,186,0
20231106,185900,366678730,186,186,186,186,0
20231106,185800,366678730,186,186,186,186,0
20231106,185700,366678730,186,186,186,186,0
20231106,185600,366678730,186,186,186,186,0
20231106,185500,366678730,186,186,186,186,0
20231106,185400,366678730,186,186,186,186,0
20231106,185300,366678730,186,186,186,186,0
20231106,185200,366678730,186,186,186,186,0
20231106,185100,366678730,186,186,186,186,0
20231106,185000,366678730,186,186,186,186,1814
20231106,184900,366678730,186,186,186,186,0
20231106,184800,366678730,186,186,186,186,0
20231106,184700,366678730,186,186,186,186,0
20231106,184600,366678730,186,186,186,186,0
20231106,184500,366678730,186,186,186,186,0
20231106,184400,366678730,186,186,186,186,0
20231106,184300,366678730,186,186,186,186,0
20231106,184200,366678730,186,186,186,186,0
20231106,184100,366678730,186,186,186,186,0
20231106,184000,366678730,186,186,186,186,0
20231106,183900,366678730,186,186,186,186,0
20231106,183800,366678730,186,186,186,186,0
20231106,183700,366678730,186,186,186,186,0
20231106,183600,366678730,186,186,186,186,0
20231106,183500,366678730,186,186,186,186,0
20231106,183400,366678730,186,186,186,186,0
20231106,183300,366678730,186,186,186,186,0
20231106,183200,366678730,186,186,186,186,0
20231106,183100,366678730,186,186,186,186,0
20231106,183000,366678730,186,186,186,186,0
20231106,182900,366678730,186,186,186,186,0
20231106,182800,366678730,186,186,186,186,0
20231106,182700,366678730,186,186,186,186,0
20231106,182600,366678730,186,186,186,186,0
20231106,182500,366678730,186,186,186,186,0
20231106,182400,366678730,186,186,186,186,0
20231106,182300,366678730,186,186,186,186,0
20231106,182200,366678730,186,186,186,186,0
20231106,182100,366678730,186,186,186,186,0
20231106,182000,366678730,186,186,186,186,1814
20231106,181900,366678730,186,186,186,186,0
20231106,181800,366678730,186,186,186,186,0
20231106,181700,366678730,186,186,186,186,0
20231106,181600,366678730,186,186,186,186,0
20231106,181500,366678730,186,186,186,186,0
20231106,181400,366678730,186,186,186,186,0
20231106,181300,366678730,186,186,186,186,0
20231106,181200,366678730,186,186,186,186,0
20231106,181100,366678730,186,186,186,186,0
20231106,181000,366678730,186,186,186,186,0
20231106,180900,366678730,186,186,186,186,0
20231106,180800,366678730,186,186,186,186,0
20231106,180700,366678730,186,186,186,186,0
20231106,180600,366678730,186,186,186,186,0
20231106,180500,366678730,186,186,186,186,0
20231106,180400,366678730,186,186,186,186,0
20231106,180300,366678730,186,186,186,186,0
20231106,180200,366678730,186,186,186,186,0
20231106,180100,366678730,186,186,186,186,0
20231106,180000,366678730,186,186,186,186,0
20231106,175900,366678730,186,186,186,186,0
20231106,175800,366678730,186,186,186,186,0
20231106,175700,366678730,186,186,186,186,0
20231106,175600,366678730,186,186,186,186,0
20231106,175500,366678730,186,186,186,186,0
20231106,175400,366678730,186,186,186,186,0
20231106,175300,366678730,186,186,186,186,0
20231106,175200,366678730,186,186,186,186,0
20231106,175100,366678730,186,186,186,186,0
20231106,175000,366678730,186,186,186,186,1814
20231106,174900,366678730,186,186,186,186,0
20231106,174800,366678730,186,186,186,186,0
20231106,174700,366678730,186,186,186,186,0
20231106,174600,366678730,186,186,186,186,0
20231106,174500,366678730,186,186,186,186,0
20231106,174400,366678730,186,186,186,186,0
20231106,174300,366678730,186,186,186,186,0
20231106,174200,366678730,186,186,186,186,0
20231106,174100,366678730,186,186,186,186,0
20231106,174000,366678730,186,186,186,186,0
20231106,173900,366678730,186,186,186,186,0
20231106,173800,366678730,186,186,186,186,0
20231106,173700,366678730,186,186,186,186,0
20231106,173600,366678730,186,186,186,186,0
20231106,173500,366678730,186,186,186,186,0
20231106,173400,366678730,186,186,186,186,0
20231106,173300,366678730,186,186,186,186,0
20231106,173200,366678730,186,186,186,186,0
20231106,173100,366678730,186,186,186,186,0
20231106,173000,366678730,186,186,186,186,0
20231106,172900,366678730,186,186,186,186,0
20231106,172800,366678730,186,186,186,186,0
20231106,172700,366678730,186,186,186,186,0
20231106,172600,366678730,186,186,186,186,0
20231106,172500,366678730,186,186,186,186,0
20231106,172400,366678730,186,186,186,186,0
20231106,172300,366678730,186,186,186,186,0
20231106,172200,366678730,186,186,186,186,0
20231106,172100,366678730,186,186,186,186,0
20231106,172000,366678730,186,186,186,186,1814
20231106,171900,366678730,186,186,186,186,0
20231106,171800,366678730,186,186,186,186,0
20231106,171700,366678730,186,186,186,186,0
20231106,171600,366678730,186,186,186,186,0
20231106,171500,366678730,186,186,186,186,0
20231106,171400,366678730,186,186,186,186,0
20231106,171300,366678730,186,186,186,186,0
20231106,171200,366678730,186,186,186,186,0
20231106,171100,366678730,186,186,186,186,0
20231106,171000,366678730,186,186,186,186,0
20231106,170900,366678730,186,186,186,186,0
20231106,170800,366678730,186,186,186,186,0
20231106,170700,366678730,186,186,186,186,0
20231106,170600,366678730,186,186,186,186,0
20231106,170500,366678730,186,186,186,186,0
20231106,170400,366678730,186,186,186,186,0
20231106,170300,366678730,186,186,186,186,0
20231106,170200,366678730,186,186,186,186,0
20231106,170100,366678730,186,186,186,186,0
20231106,170000,366678730,186,186,186,186,0
20231106,165900,366678730,186,186,186,186,0
20231106,165800,366678730,186,186,186,186,0
20231106,165700,366678730,186,186,186,186,0
20231106,165600,366678730,186,186,186,186,0
20231106,165500,366678730,186,186,186,186,0
20231106,165400,366678730,186,186,186,186,0
20231106,165300,366678730,186,186,186,186,0
20231106,165200,366678730,186,186,186,186,0
20231106,165100,366678730,186,186,186,186,0
20231106,165000,366678730,186,186,186,186,1814
20231106,164900,366678730,186,186,186,186,0
20231106,164800,366678730,186,186,186,186,0
20231106,164700,366678730,186,186,186,186,0
20231106,164600,366678730,186,186,186,186,0
20231106,164500,366678730,186,186,186,186,0
20231106,164400,366678730,186,186,186,186,0
20231106,164300,366678730,186,186,186,186,0
20231106,164200,366678730,186,186,186,186,0
20231106,164100,366678730,186,186,186,186,0
20231106,164000,366678730,186,186,186,186,0
20231106,163900,366678730,186,186,186,186,0
20231106,163800,366678730,186,186,186,186,0
20231106,163700,366678730,186,186,186,186,0
20231106,163600,366678730,186,186,186,186,0
20231106,163500,366678730,186,186,186,186,0
20231106,163400,366678730,186,186,186,186,0
20231106,163300,366678730,186,186,186,186,0
20231106,163200,366678730,186,186,186,186,0
20231106,163100,366678730,186,186,186,186,0
20231106,163000,366678730,186,186,186,186,0
20231106,162900,366678730,186,186,186,186,0
20231106,162800,366678730,186,186,186,186,0
20231106,162700,366678730,186,186,186,186,0
20231106,162600,366678730,186,186,186,186,0
20231106,162500,366678730,186,186,186,186,0
20231106,162400,366678730,186,186,186,186,0
20231106,162300,366678730,186,186,186,186,0
20231106,162200,366678730,186,186,186,186,0
20231106,162100,366678730,186,186,186,186,0
20231106,162000,366678730,186,186,186,186,1814
20231106,161900,366678730,186,186,186,186,0
20231106,161800,366678730,186,186,186,186,0
20231106,161700,366678730,186,186,186,186,0
20231106,161600,366678730,186,186,186,186,0
20231106,161500,366678730,186,186,186,186,0
20231106,161400,366678730,186,186,186,186,0
20231106,161300,366678730,186,186,186,186,0
20231106,161200,366678730,186,186,186,186,0
20231106,161100,366678730,186,186,186,186,0
20231106,161000,366678730,186,186,186,186,0
20231106,160900,366678730,186,186,186,186,0
20231106,160800,366678730,186,186,186,186,0
20231106,160700,366678730,186,186,186,186,0
20231106,160600,366678730,186,186,186,186,0
20231106,160500,366678730,186,186,186,186,0
20231106,160400,366678730,186,186,186,186,0
20231106,160300,366678730,186,186,186,186,0
20231106,160200,366678730,186,186,186,186,0
20231106,160100,366678730,186,186,186,186,0
20231106,160000,366678730,186,186,186,186,0
20231106,155900,366678730,186,186,186,186,0
20231106,155800,366678730,186,186,186,186,0
20231106,155700,366678730,186,186,186,186,0
20231106,155600,366678730,186,186,186,186,0
20231106,155500,366678730,186,186,186,186,0
20231106,155400,366678730,186,186,186,186,0
20231106,155300,366678730,186,186,186,186,0
20231106,155200,366678730,186,186,186,186,0
20231106,155100,366678730,186,186,186,186,0
20231106,155000,366678730,186,186,186,186,1814
20231106,154900,366678730,186,186,186,186,0
20231106,154800,366678730,186,186,186,186,0
20231106,154700,366678730,186,186,186,186,0
20231106,154600,366678730,186,186,186,186,0
20231106,154500,366678730,186,186,186,186,0
20231106,154400,366678730,186,186,186,186,0
20231106,154300,366678730,186,186,186,186,0
20231106,154200,366678730,186,186,186,186,0
20231106,154100,366678730,186,186,186,186,0
20231106,154000,366678730,186,186,186,186,0
20231106,153900,366678730,186,186,186,186,0
20231106,153800,366678730,186,186,186,186,0
20231106,153700,366678730,186,186,186,186,0
20231106,153600,366678730,186,186,186,186,0
20231106,153500,366678730,186,186,186,186,0
20231106,153400,366678730,186,186,186,186,0
20231106,153300,366678730,186,186,186,186,0
20231106,153200,366678730,186,186,186,186,0
20231106,153100,366678730,186,186,186,186,0
20231106,153000,366678730,186,186,186,186,1814
20231106,152900,366341326,185,185,185,185,0
20231106,152800,366341326,185,185,185,185,0
20231106,152700,366341326,185,185,185,185,0
20231106,152600,366341326,185,185,185,185,0
20231106,152500,366341326,185,185,185,185,0
20231106,152400,366341326,185,185,185,185,0
20231106,152300,366341326,185,185,185,185,0
20231106,152200,366341326,185,185,185,185,0
20231106,152100,366341326,185,185,185,185,0
20231106,152000,366341326,185,185,185,185,0
20231106,151900,366341326,185,185,185,185,2
20231106,151800,366340956,185,185,185,185,300
20231106,151700,366285456,185,185,185,185,0
20231106,151600,366285456,185,185,185,185,0
20231106,151500,366285456,185,185,185,185,0
20231106,151400,366285456,185,185,185,185,100
20231106,151300,366266956,184,184,184,184,600
20231106,151200,366156556,184,185,186,184,1027
20231106,151100,365966515,186,186,186,186,0
20231106,151000,365966515,186,186,186,186,0
20231106,150900,365966515,186,186,186,186,0
20231106,150800,365966515,186,186,186,186,0
20231106,150700,365966515,186,185,186,185,965
20231106,150600,365787450,186,185,186,184,5010
20231106,150500,364862796,186,186,186,186,6
20231106,150400,364861680,186,186,186,185,2504
20231106,150300,364398418,186,185,186,185,1823
20231106,150200,364061096,186,186,186,186,60
20231106,150100,364049936,186,187,187,186,51
20231106,150000,364040424,187,187,187,187,103
20231106,145900,364021163,187,187,187,187,100
20231106,145800,364002463,187,187,187,187,0
20231106,145700,364002463,187,187,188,187,14626
20231106,145600,361267398,187,187,187,187,4
20231106,145500,361266650,187,187,187,187,8
20231106,145400,361265154,186,186,186,186,0
20231106,145300,361265154,186,187,187,186,14
20231106,145200,361262545,187,186,187,186,68
20231106,145100,361249887,185,185,185,185,15
20231106,145000,361247112,185,185,185,185,0
20231106,144900,361247112,185,185,185,185,217
20231106,144800,361206967,187,187,187,187,0
20231106,144700,361206967,187,187,187,187,2
20231106,144600,361206593,187,187,187,187,1759
20231106,144500,360877660,187,187,187,187,30
20231106,144400,360872050,187,187,187,187,54
20231106,144300,360861952,187,187,187,187,0
20231106,144200,360861952,187,186,187,186,6117
20231106,144100,359724153,186,186,186,186,0
20231106,144000,359724153,186,186,186,186,5
20231106,143900,359723223,185,185,185,185,1
20231106,143800,359723038,185,185,185,185,3
20231106,143700,359722483,185,185,185,185,400
20231106,143600,359648483,185,185,185,185,0
20231106,143500,359648483,185,185,185,185,0
20231106,143400,359648483,185,185,185,185,0
20231106,143300,359648483,185,185,185,185,1000
20231106,143200,359463483,184,184,184,184,0
20231106,143100,359463483,184,184,184,184,500
20231106,143000,359371483,186,184,186,184,408
20231106,142900,359295918,184,184,184,184,299
20231106,142800,359240902,185,184,185,184,26634
20231106,142700,354320243,184,184,184,184,1
20231106,142600,354320059,184,184,184,184,105
20231106,142500,354300739,184,184,184,184,0
20231106,142400,354300739,184,184,184,184,1
20231106,142300,354300555,184,185,185,184,2
20231106,142200,354300186,183,183,183,183,1
20231106,142100,354300003,183,183,183,183,0
20231106,142000,354300003,183,183,183,182,465
20231106,141900,354215296,183,182,183,182,409
20231106,141800,354140849,183,183,183,183,2
20231106,141700,354140483,183,183,183,183,94
20231106,141600,354123281,183,183,183,183,2048
20231106,141500,353748497,183,183,183,183,100
20231106,141400,353730197,183,183,183,183,1
20231106,141300,353730014,183,184,185,181,36650
20231106,141200,347070067,186,184,186,184,1023
20231106,141100,346881789,186,185,186,185,101
20231106,141000,346863103,186,187,187,185,94
20231106,140900,346845707,187,185,187,185,1118
20231106,140800,346638861,187,187,187,187,1
20231106,140700,346638674,187,187,187,187,0
20231106,140600,346638674,187,185,187,185,36328
20231106,140500,339845340,187,187,187,187,0
20231106,140400,339845340,187,187,187,187,80
20231106,140300,339830380,187,187,187,187,1302
20231106,140200,339586906,187,187,187,187,8
20231106,140100,339585410,186,187,187,186,1088
20231106,140000,339383040,187,186,187,186,1688
20231106,135900,339069038,187,186,187,186,2789
20231106,135800,338550203,186,186,186,186,10
20231106,135700,338548343,186,186,186,186,2
20231106,135600,338547971,186,186,186,186,1
20231106,135500,338547785,186,186,186,186,90
20231106,135400,338531045,186,186,186,186,202
20231106,135300,338493473,186,186,186,186,7
20231106,135200,338492171,186,186,186,185,50
20231106,135100,338482902,186,185,186,185,2009
20231106,135000,338111229,185,184,187,184,766
20231106,134900,337970014,185,185,185,183,3031
20231106,134800,337414830,185,185,185,185,9
20231106,134700,337413165,185,185,185,185,1
20231106,134600,337412980,185,185,185,185,100
20231106,134500,337394480,185,184,185,184,2440
20231106,134400,336945390,184,184,184,183,551
20231106,134300,336844548,184,184,184,184,1
20231106,134200,336844364,184,184,184,184,189
20231106,134100,336809588,184,184,184,184,10
20231106,134000,336807748,184,184,184,184,177
20231106,133900,336775180,184,184,184,184,11
20231106,133800,336773156,184,184,184,184,23
20231106,133700,336768924,184,184,184,183,122
20231106,133600,336746528,185,185,185,185,0
20231106,133500,336746528,185,185,185,185,1
20231106,133400,336746343,185,185,185,185,10
20231106,133300,336744493,185,185,185,185,0
20231106,133200,336744493,185,184,185,184,18022
20231106,133100,333421942,184,184,184,184,239
20231106,133000,333377966,184,184,184,184,1866
20231106,132900,333034622,184,184,184,183,1715
20231106,132800,332720745,184,182,184,182,11730
20231106,132700,330578758,183,183,183,183,606
20231106,132600,330467860,183,184,184,183,2354
20231106,132500,330037045,184,183,184,182,35407
20231106,132400,323582026,182,185,185,182,13213
20231106,132300,321163784,184,186,186,184,7823
20231106,132200,319723982,186,187,187,186,269
20231106,132100,319673945,187,187,187,187,6
20231106,132000,319672823,187,187,187,186,3710
20231106,131900,318982708,187,187,187,187,159
20231106,131800,318952975,187,187,187,186,666
20231106,131700,318829013,187,187,187,186,809
20231106,131600,318677748,187,187,187,187,54
20231106,131500,318667650,186,187,188,186,62543
20231106,131400,307009495,186,188,188,185,57377
20231106,131300,296335956,187,189,189,187,308
20231106,131200,296278077,188,188,189,187,617
20231106,131100,296162190,187,188,188,187,298
20231106,131000,296106296,187,188,189,187,5843
20231106,130900,295012780,187,188,188,187,3938
20231106,130800,294275158,187,186,188,186,2321
20231106,130700,293841597,188,189,190,186,6716
20231106,130600,292571392,190,189,190,189,1479
20231106,130500,292290510,190,189,191,189,5743
20231106,130400,291202277,191,190,192,188,25314
20231106,130300,286400263,192,184,193,183,119391
20231106,130200,263761864,184,184,184,184,0
20231106,130100,263761864,184,184,184,184,0
20231106,130000,263761864,184,184,184,184,23
20231106,125900,263757632,184,184,184,184,112
20231106,125800,263737024,185,185,185,182,3217
20231106,125700,263151503,183,184,184,183,10000
20231106,125600,261321493,185,185,185,185,6
20231106,125500,261320383,185,185,185,183,4863
20231106,125400,260429681,185,185,185,185,0
20231106,125300,260429681,185,184,185,184,1051
20231106,125200,260236296,185,186,186,185,4005
20231106,125100,259495350,186,186,186,186,10
20231106,125000,259493490,186,186,186,186,0
20231106,124900,259493490,186,186,186,186,1
20231106,124800,259493304,186,186,186,186,0
20231106,124700,259493304,186,187,187,185,662
20231106,124600,259370823,187,186,187,185,1501
20231106,124500,259093133,187,187,187,187,0
20231106,124400,259093133,187,187,187,187,0
20231106,124300,259093133,187,187,187,187,8
20231106,124200,259091637,187,186,187,185,1670
20231106,124100,258781511,187,187,187,187,0
20231106,124000,258781511,187,187,187,187,10
20231106,123900,258779641,187,187,188,187,2499
20231106,123800,258310030,188,186,188,186,24
20231106,123700,258305536,188,186,188,186,1608
20231106,123600,258006406,188,188,188,188,0
20231106,123500,258006406,188,188,188,188,90
20231106,123400,257989486,188,188,188,188,0
20231106,123300,257989486,188,188,188,188,2
20231106,123200,257989110,188,188,188,188,1
20231106,123100,257988922,188,188,188,188,0
20231106,123000,257988922,188,188,188,188,1
20231106,122900,257988734,187,187,187,187,71
20231106,122800,257975457,188,188,188,188,4
20231106,122700,257974705,188,188,188,188,9
20231106,122600,257973013,188,188,188,188,0
20231106,122500,257973013,188,188,188,188,111
20231106,122400,257952145,188,188,188,188,0
20231106,122300,257952145,188,188,188,188,0
20231106,122200,257952145,188,188,188,188,10
20231106,122100,257950265,188,186,188,186,4923
20231106,122000,257029975,186,187,187,186,51
20231106,121900,257020488,187,186,187,186,5524
20231106,121800,255987525,187,187,187,187,100
20231106,121700,255968825,187,187,187,187,163
20231106,121600,255938344,186,187,187,186,50
20231106,121500,255928996,187,187,187,187,8
20231106,121400,255927500,186,186,186,186,1
20231106,121300,255927314,184,184,184,184,0
20231106,121200,255927314,184,186,186,184,2087
20231106,121100,255540132,186,185,186,185,2600
20231106,121000,255056582,184,184,184,184,4868
20231106,120900,254160870,184,184,184,184,0
20231106,120800,254160870,184,183,184,183,546
20231106,120700,254060922,184,184,184,184,0
20231106,120600,254060922,184,184,184,184,1
20231106,120500,254060738,184,183,184,183,386
20231106,120400,253990090,184,184,184,184,3
20231106,120300,253989538,184,184,184,184,1
20231106,120200,253989354,184,184,184,184,122
20231106,120100,253966906,184,184,184,184,11
20231106,120000,253964882,184,185,185,184,291
20231106,115900,253911337,184,184,184,184,1
20231106,115800,253911153,185,185,185,185,2
20231106,115700,253910783,185,185,185,185,100
20231106,115600,253892283,185,185,185,185,200
20231106,115500,253855283,186,186,186,186,1
20231106,115400,253855097,186,186,186,186,6
20231106,115300,253853981,186,186,186,186,9
20231106,115200,253852307,186,186,186,186,1
20231106,115100,253852121,186,186,186,186,60
20231106,115000,253840961,186,186,186,186,10
20231106,114900,253839101,186,186,186,186,1
20231106,114800,253838915,186,186,186,186,8
20231106,114700,253837427,184,184,184,184,799
20231106,114600,253690411,186,185,186,185,90
20231106,114500,253673750,185,185,186,185,547
20231106,114400,253572039,186,186,186,186,184
20231106,114300,253537815,186,186,186,185,6812
20231106,114200,252270883,186,185,186,185,240
20231106,114100,252226473,185,185,185,185,696
20231106,114000,252097713,185,185,185,185,14
20231106,113900,252095123,185,185,185,185,133
20231106,113800,252070518,185,185,185,185,164
20231106,113700,252040178,185,185,185,184,615
20231106,113600,251927010,185,185,185,185,2
20231106,113500,251926640,185,185,185,185,2786
20231106,113400,251411230,185,184,185,184,494
20231106,113300,251320173,185,185,185,184,52
20231106,113200,251310603,185,185,185,185,554
20231106,113100,251208113,185,185,185,185,1172
20231106,113000,250991293,185,185,185,185,0
20231106,112900,250991293,185,185,185,185,520
20231106,112800,250895093,185,185,185,185,306
20231106,112700,250838483,185,185,185,185,3013
20231106,112600,250281078,185,185,185,185,22
20231106,112500,250277008,185,185,185,185,99
20231106,112400,250258693,185,185,185,183,9614
20231106,112300,248499131,185,185,185,185,1
20231106,112200,248498946,185,185,185,185,0
20231106,112100,248498946,185,185,185,185,0
20231106,112000,248498946,185,185,185,185,185
20231106,111900,248464721,185,185,185,185,1
20231106,111800,248464536,183,183,183,183,3
20231106,111700,248463987,182,184,184,182,30490
20231106,111600,242878852,185,185,185,185,2157
20231106,111500,242479807,185,185,185,185,8
20231106,111400,242478327,185,185,185,185,2
20231106,111300,242477957,185,185,185,185,10
20231106,111200,242476107,185,184,185,184,4974
20231106,111100,241559878,185,185,185,185,6565
20231106,111000,240345353,186,186,186,186,11
20231106,110900,240343307,186,187,188,185,2787
20231106,110800,239827534,188,186,188,185,7717
20231106,110700,238383115,186,186,186,185,883
20231106,110600,238219177,187,187,187,187,4
20231106,110500,238218429,187,186,187,186,2636
20231106,110400,237728132,187,187,187,187,26
20231106,110300,237723270,187,187,187,186,3102
20231106,110200,237146071,187,187,187,187,31
20231106,110100,237140274,187,187,187,187,31
20231106,110000,237134477,187,188,188,187,2
20231106,105900,237134102,188,187,188,187,493
20231106,105800,237041824,187,188,188,187,30
20231106,105700,237036198,188,188,188,188,2
20231106,105600,237035822,188,186,188,186,13281
20231106,105500,234552295,187,187,187,186,2070
20231106,105400,234165215,185,185,185,185,0
20231106,105300,234165215,185,187,187,185,3658
20231106,105200,233481174,187,187,187,186,4
20231106,105100,233480428,187,188,188,187,58717
20231106,105000,222500322,188,189,189,187,33115
20231106,104900,216294540,189,189,189,189,99
20231106,104800,216275829,189,189,189,188,160
20231106,104700,216245689,189,190,190,189,6701
20231106,104600,214973195,190,188,190,188,18670
20231106,104500,211450174,188,187,188,187,8154
20231106,104400,209919174,187,189,189,187,41421
20231106,104300,202160015,188,186,188,186,10901
20231106,104200,200119139,185,185,187,185,7987
20231106,104100,198637026,184,184,184,184,1244
20231106,104000,198408130,185,185,185,185,0
20231106,103900,198408130,185,184,185,184,90
20231106,103800,198391481,185,185,185,184,3
20231106,103700,198390927,183,184,185,183,476
20231106,103600,198303441,184,184,184,184,190
20231106,103500,198268481,184,184,184,184,3772
20231106,103400,197574433,183,183,183,183,1175
20231106,103300,197359408,183,183,183,183,38
20231106,103200,197352454,183,182,183,182,761
20231106,103100,197213951,182,182,182,182,3081
20231106,103000,196653209,182,183,184,182,9874
20231106,102900,194855912,182,183,183,182,3101
20231106,102800,194291432,183,184,184,182,1913
20231106,102700,193939860,183,184,184,183,1748
20231106,102600,193619973,184,184,185,183,2049
20231106,102500,193244284,185,184,185,184,246
20231106,102400,193198910,184,184,184,183,2538
20231106,102300,192733426,185,185,185,183,1898
20231106,102200,192385925,184,184,185,184,613
20231106,102100,192273132,185,185,185,185,1585
20231106,102000,191979907,186,184,186,183,18383
20231106,101900,188599945,184,185,185,183,23835
20231106,101800,184218955,186,187,187,185,539
20231106,101700,184119024,187,187,187,187,200
20231106,101600,184081624,187,187,187,187,113
20231106,101500,184060493,186,187,187,186,915
20231106,101400,183889789,187,187,187,187,548
20231106,101300,183787313,184,187,187,184,13620
20231106,101200,181265795,187,186,188,186,2972
20231106,101100,180712416,185,189,189,184,39376
20231106,101000,173383007,189,189,189,188,594
20231106,100900,173270942,189,190,190,189,2846
20231106,100800,172731316,190,189,190,188,4877
20231106,100700,171809162,189,190,190,188,2313
20231106,100600,171371013,190,190,190,188,3476
20231106,100500,170713859,190,192,192,188,39568
20231106,100400,163250557,191,191,192,188,9375
20231106,100300,161469175,190,190,192,188,20271
20231106,100200,157607707,189,193,193,189,65032
20231106,100100,145199379,192,192,193,190,12094
20231106,100000,142877645,190,191,192,190,7088
20231106,095900,141524447,190,190,192,189,12163
20231106,095800,139205794,189,193,193,189,43901
20231106,095700,130819033,192,192,193,191,66696
20231106,095600,117999154,193,190,194,190,65845
20231106,095500,105307308,192,190,192,189,9710
20231106,095400,103452516,192,188,192,188,45214
20231106,095300,94834957,190,187,190,187,8150
20231106,095200,93295792,189,188,190,187,6587
20231106,095100,92055102,190,187,190,187,4479
20231106,095000,91209143,188,188,190,187,7576
20231106,094900,89785413,190,187,190,187,11286
20231106,094800,87655966,188,186,190,185,6790
20231106,094700,86382626,185,187,187,185,2260
20231106,094600,85961222,186,186,187,185,3521
20231106,094500,85304785,185,186,186,184,746
20231106,094400,85166631,184,185,187,184,11023
20231106,094300,83120809,184,187,187,184,21106
20231106,094200,79212346,186,187,190,185,33888
20231106,094100,72879124,186,191,192,186,73095
20231106,094000,58973999,190,192,193,189,48281
20231106,093900,49728853,188,184,193,183,150226
20231106,093800,21426124,184,184,184,184,4
20231106,093700,21425388,184,183,184,183,424
20231106,093600,21347757,183,183,183,183,2595
20231106,093500,20872872,183,183,183,183,1145
20231106,093400,20663337,183,183,183,183,5011
20231106,093300,19746324,183,184,184,183,181
20231106,093200,19713100,184,184,184,184,46
20231106,093100,19704636,183,184,184,183,151
20231106,093000,19676902,183,183,183,183,0
20231106,092900,19676902,183,183,183,183,0
20231106,092800,19676902,183,183,183,183,139
20231106,092700,19651465,183,183,183,183,0
20231106,092600,19651465,183,182,183,182,3293
20231106,092500,19048847,182,182,182,182,10
20231106,092400,19047027,184,184,184,184,0
20231106,092300,19047027,184,184,184,182,259
20231106,092200,18999780,182,182,182,182,510
20231106,092100,18906960,182,182,182,182,0
20231106,092000,18906960,182,182,182,182,1531
20231106,091900,18628318,182,183,183,182,947
20231106,091800,18455728,183,183,183,183,170
20231106,091700,18424618,184,184,184,184,14
20231106,091600,18422042,184,184,184,184,3
20231106,091500,18421490,184,184,184,184,4
20231106,091400,18420754,184,184,184,184,500
20231106,091300,18328754,182,183,183,182,9701
20231106,091200,16562921,183,184,184,183,31
20231106,091100,16557218,184,184,184,183,17100
20231106,091000,13427786,184,184,184,184,5
20231106,090900,13426866,184,185,186,184,5188
20231106,090800,12465828,185,185,185,185,1622
20231106,090700,12165758,185,185,185,185,226
20231106,090600,12123948,185,186,187,185,2196
20231106,090500,11716075,189,186,190,186,6754
20231106,090400,10447081,183,183,187,183,20181
20231106,090300,6725730,182,181,183,181,21467
20231106,090200,2813836,181,180,182,180,5767
20231106,090100,1765620,180,178,180,178,5256
20231106,090000,821648,178,178,178,178,4616