stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231107,194800,225103296,170,170,170,170,96177
20231107,194700,225103296,170,170,170,170,0
20231107,194600,225103296,170,170,170,170,0
20231107,194500,225103296,170,170,170,170,0
20231107,194400,225103296,170,170,170,170,0
20231107,194300,225103296,170,170,170,170,0
20231107,194200,225103296,170,170,170,170,0
20231107,194100,225103296,170,170,170,170,0
20231107,194000,225103296,170,170,170,170,0
20231107,193900,225103296,170,170,170,170,0
20231107,193800,225103296,170,170,170,170,0
20231107,193700,225103296,170,170,170,170,0
20231107,193600,225103296,170,170,170,170,0
20231107,193500,225103296,170,170,170,170,0
20231107,193400,225103296,170,170,170,170,0
20231107,193300,225103296,170,170,170,170,0
20231107,193200,225103296,170,170,170,170,0
20231107,193100,225103296,170,170,170,170,0
20231107,193000,225103296,170,170,170,170,0
20231107,192900,225103296,170,170,170,170,0
20231107,192800,225103296,170,170,170,170,0
20231107,192700,225103296,170,170,170,170,0
20231107,192600,225103296,170,170,170,170,0
20231107,192500,225103296,170,170,170,170,0
20231107,192400,225103296,170,170,170,170,0
20231107,192300,225103296,170,170,170,170,0
20231107,192200,225103296,170,170,170,170,0
20231107,192100,225103296,170,170,170,170,0
20231107,192000,225103296,170,170,170,170,0
20231107,191900,225103296,170,170,170,170,0
20231107,191800,225103296,170,170,170,170,96177
20231107,191700,225103296,170,170,170,170,0
20231107,191600,225103296,170,170,170,170,0
20231107,191500,225103296,170,170,170,170,0
20231107,191400,225103296,170,170,170,170,0
20231107,191300,225103296,170,170,170,170,0
20231107,191200,225103296,170,170,170,170,0
20231107,191100,225103296,170,170,170,170,0
20231107,191000,225103296,170,170,170,170,0
20231107,190900,225103296,170,170,170,170,0
20231107,190800,225103296,170,170,170,170,0
20231107,190700,225103296,170,170,170,170,0
20231107,190600,225103296,170,170,170,170,0
20231107,190500,225103296,170,170,170,170,0
20231107,190400,225103296,170,170,170,170,0
20231107,190300,225103296,170,170,170,170,0
20231107,190200,225103296,170,170,170,170,0
20231107,190100,225103296,170,170,170,170,0
20231107,190000,225103296,170,170,170,170,0
20231107,185900,225103296,170,170,170,170,0
20231107,185800,225103296,170,170,170,170,0
20231107,185700,225103296,170,170,170,170,0
20231107,185600,225103296,170,170,170,170,0
20231107,185500,225103296,170,170,170,170,0
20231107,185400,225103296,170,170,170,170,0
20231107,185300,225103296,170,170,170,170,0
20231107,185200,225103296,170,170,170,170,0
20231107,185100,225103296,170,170,170,170,0
20231107,185000,225103296,170,170,170,170,0
20231107,184900,225103296,170,170,170,170,0
20231107,184800,225103296,170,170,170,170,96177
20231107,184700,225103296,170,170,170,170,0
20231107,184600,225103296,170,170,170,170,0
20231107,184500,225103296,170,170,170,170,0
20231107,184400,225103296,170,170,170,170,0
20231107,184300,225103296,170,170,170,170,0
20231107,184200,225103296,170,170,170,170,0
20231107,184100,225103296,170,170,170,170,0
20231107,184000,225103296,170,170,170,170,0
20231107,183900,225103296,170,170,170,170,0
20231107,183800,225103296,170,170,170,170,0
20231107,183700,225103296,170,170,170,170,0
20231107,183600,225103296,170,170,170,170,0
20231107,183500,225103296,170,170,170,170,0
20231107,183400,225103296,170,170,170,170,0
20231107,183300,225103296,170,170,170,170,0
20231107,183200,225103296,170,170,170,170,0
20231107,183100,225103296,170,170,170,170,0
20231107,183000,225103296,170,170,170,170,0
20231107,182900,225103296,170,170,170,170,0
20231107,182800,225103296,170,170,170,170,0
20231107,182700,225103296,170,170,170,170,0
20231107,182600,225103296,170,170,170,170,0
20231107,182500,225103296,170,170,170,170,0
20231107,182400,225103296,170,170,170,170,0
20231107,182300,225103296,170,170,170,170,0
20231107,182200,225103296,170,170,170,170,0
20231107,182100,225103296,170,170,170,170,0
20231107,182000,225103296,170,170,170,170,0
20231107,181900,225103296,170,170,170,170,0
20231107,181800,225103296,170,170,170,170,96177
20231107,181700,225103296,170,170,170,170,0
20231107,181600,225103296,170,170,170,170,0
20231107,181500,225103296,170,170,170,170,0
20231107,181400,225103296,170,170,170,170,0
20231107,181300,225103296,170,170,170,170,0
20231107,181200,225103296,170,170,170,170,0
20231107,181100,225103296,170,170,170,170,0
20231107,181000,225103296,170,170,170,170,0
20231107,180900,225103296,170,170,170,170,0
20231107,180800,225103296,170,170,170,170,0
20231107,180700,225103296,170,170,170,170,0
20231107,180600,225103296,170,170,170,170,0
20231107,180500,225103296,170,170,170,170,0
20231107,180400,225103296,170,170,170,170,0
20231107,180300,225103296,170,170,170,170,0
20231107,180200,225103296,170,170,170,170,0
20231107,180100,225103296,170,170,170,170,0
20231107,180000,225103296,170,170,170,170,0
20231107,175900,225103296,170,170,170,170,0
20231107,175800,225103296,170,170,170,170,0
20231107,175700,225103296,170,170,170,170,0
20231107,175600,225103296,170,170,170,170,0
20231107,175500,225103296,170,170,170,170,0
20231107,175400,225103296,170,170,170,170,0
20231107,175300,225103296,170,170,170,170,0
20231107,175200,225103296,170,170,170,170,0
20231107,175100,225103296,170,170,170,170,0
20231107,175000,225103296,170,170,170,170,0
20231107,174900,225103296,170,170,170,170,0
20231107,174800,225103296,170,170,170,170,96177
20231107,174700,225103296,170,170,170,170,0
20231107,174600,225103296,170,170,170,170,0
20231107,174500,225103296,170,170,170,170,0
20231107,174400,225103296,170,170,170,170,0
20231107,174300,225103296,170,170,170,170,0
20231107,174200,225103296,170,170,170,170,0
20231107,174100,225103296,170,170,170,170,0
20231107,174000,225103296,170,170,170,170,0
20231107,173900,225103296,170,170,170,170,0
20231107,173800,225103296,170,170,170,170,0
20231107,173700,225103296,170,170,170,170,0
20231107,173600,225103296,170,170,170,170,0
20231107,173500,225103296,170,170,170,170,0
20231107,173400,225103296,170,170,170,170,0
20231107,173300,225103296,170,170,170,170,0
20231107,173200,225103296,170,170,170,170,0
20231107,173100,225103296,170,170,170,170,0
20231107,173000,225103296,170,170,170,170,0
20231107,172900,225103296,170,170,170,170,0
20231107,172800,225103296,170,170,170,170,0
20231107,172700,225103296,170,170,170,170,0
20231107,172600,225103296,170,170,170,170,0
20231107,172500,225103296,170,170,170,170,0
20231107,172400,225103296,170,170,170,170,0
20231107,172300,225103296,170,170,170,170,0
20231107,172200,225103296,170,170,170,170,0
20231107,172100,225103296,170,170,170,170,0
20231107,172000,225103296,170,170,170,170,0
20231107,171900,225103296,170,170,170,170,0
20231107,171800,225103296,170,170,170,170,96177
20231107,171700,225103296,170,170,170,170,0
20231107,171600,225103296,170,170,170,170,0
20231107,171500,225103296,170,170,170,170,0
20231107,171400,225103296,170,170,170,170,0
20231107,171300,225103296,170,170,170,170,0
20231107,171200,225103296,170,170,170,170,0
20231107,171100,225103296,170,170,170,170,0
20231107,171000,225103296,170,170,170,170,0
20231107,170900,225103296,170,170,170,170,0
20231107,170800,225103296,170,170,170,170,0
20231107,170700,225103296,170,170,170,170,0
20231107,170600,225103296,170,170,170,170,0
20231107,170500,225103296,170,170,170,170,0
20231107,170400,225103296,170,170,170,170,0
20231107,170300,225103296,170,170,170,170,0
20231107,170200,225103296,170,170,170,170,0
20231107,170100,225103296,170,170,170,170,0
20231107,170000,225103296,170,170,170,170,0
20231107,165900,225103296,170,170,170,170,0
20231107,165800,225103296,170,170,170,170,0
20231107,165700,225103296,170,170,170,170,0
20231107,165600,225103296,170,170,170,170,0
20231107,165500,225103296,170,170,170,170,0
20231107,165400,225103296,170,170,170,170,0
20231107,165300,225103296,170,170,170,170,0
20231107,165200,225103296,170,170,170,170,0
20231107,165100,225103296,170,170,170,170,0
20231107,165000,225103296,170,170,170,170,0
20231107,164900,225103296,170,170,170,170,0
20231107,164800,225103296,170,170,170,170,96177
20231107,164700,225103296,170,170,170,170,0
20231107,164600,225103296,170,170,170,170,0
20231107,164500,225103296,170,170,170,170,0
20231107,164400,225103296,170,170,170,170,0
20231107,164300,225103296,170,170,170,170,0
20231107,164200,225103296,170,170,170,170,0
20231107,164100,225103296,170,170,170,170,0
20231107,164000,225103296,170,170,170,170,0
20231107,163900,225103296,170,170,170,170,0
20231107,163800,225103296,170,170,170,170,0
20231107,163700,225103296,170,170,170,170,0
20231107,163600,225103296,170,170,170,170,0
20231107,163500,225103296,170,170,170,170,0
20231107,163400,225103296,170,170,170,170,0
20231107,163300,225103296,170,170,170,170,0
20231107,163200,225103296,170,170,170,170,0
20231107,163100,225103296,170,170,170,170,0
20231107,163000,225103296,170,170,170,170,0
20231107,162900,225103296,170,170,170,170,0
20231107,162800,225103296,170,170,170,170,0
20231107,162700,225103296,170,170,170,170,0
20231107,162600,225103296,170,170,170,170,0
20231107,162500,225103296,170,170,170,170,0
20231107,162400,225103296,170,170,170,170,0
20231107,162300,225103296,170,170,170,170,0
20231107,162200,225103296,170,170,170,170,0
20231107,162100,225103296,170,170,170,170,0
20231107,162000,225103296,170,170,170,170,0
20231107,161900,225103296,170,170,170,170,0
20231107,161800,225103296,170,170,170,170,96177
20231107,161700,225103296,170,170,170,170,0
20231107,161600,225103296,170,170,170,170,0
20231107,161500,225103296,170,170,170,170,0
20231107,161400,225103296,170,170,170,170,0
20231107,161300,225103296,170,170,170,170,0
20231107,161200,225103296,170,170,170,170,0
20231107,161100,225103296,170,170,170,170,0
20231107,161000,225103296,170,170,170,170,0
20231107,160900,225103296,170,170,170,170,0
20231107,160800,225103296,170,170,170,170,0
20231107,160700,225103296,170,170,170,170,0
20231107,160600,225103296,170,170,170,170,0
20231107,160500,225103296,170,170,170,170,0
20231107,160400,225103296,170,170,170,170,0
20231107,160300,225103296,170,170,170,170,0
20231107,160200,225103296,170,170,170,170,0
20231107,160100,225103296,170,170,170,170,0
20231107,160000,225103296,170,170,170,170,0
20231107,155900,225103296,170,170,170,170,0
20231107,155800,225103296,170,170,170,170,0
20231107,155700,225103296,170,170,170,170,0
20231107,155600,225103296,170,170,170,170,0
20231107,155500,225103296,170,170,170,170,0
20231107,155400,225103296,170,170,170,170,0
20231107,155300,225103296,170,170,170,170,0
20231107,155200,225103296,170,170,170,170,0
20231107,155100,225103296,170,170,170,170,0
20231107,155000,225103296,170,170,170,170,0
20231107,154900,225103296,170,170,170,170,0
20231107,154800,225103296,170,170,170,170,96177
20231107,154700,225103296,170,170,170,170,0
20231107,154600,225103296,170,170,170,170,0
20231107,154500,225103296,170,170,170,170,0
20231107,154400,225103296,170,170,170,170,0
20231107,154300,225103296,170,170,170,170,0
20231107,154200,225103296,170,170,170,170,0
20231107,154100,225103296,170,170,170,170,0
20231107,154000,225103296,170,170,170,170,0
20231107,153900,225103296,170,170,170,170,0
20231107,153800,225103296,170,170,170,170,0
20231107,153700,225103296,170,170,170,170,0
20231107,153600,225103296,170,170,170,170,0
20231107,153500,225103296,170,170,170,170,0
20231107,153400,225103296,170,170,170,170,0
20231107,153300,225103296,170,170,170,170,0
20231107,153200,225103296,170,170,170,170,0
20231107,153100,225103296,170,170,170,170,0
20231107,153000,225103296,170,170,170,170,96177
20231107,152900,208753206,177,177,177,177,0
20231107,152800,208753206,177,177,177,177,0
20231107,152700,208753206,177,177,177,177,0
20231107,152600,208753206,177,177,177,177,0
20231107,152500,208753206,177,177,177,177,0
20231107,152400,208753206,177,177,177,177,0
20231107,152300,208753206,177,177,177,177,0
20231107,152200,208753206,177,177,177,177,0
20231107,152100,208753206,177,177,177,177,0
20231107,152000,208753206,177,177,177,177,0
20231107,151900,208753206,177,177,177,177,0
20231107,151800,208753206,177,177,177,177,1
20231107,151700,208753029,177,177,177,177,12
20231107,151600,208750905,177,177,177,177,20
20231107,151500,208747365,177,177,177,177,21
20231107,151400,208743648,177,177,177,177,1150
20231107,151300,208540098,177,177,177,177,0
20231107,151200,208540098,177,177,177,177,1
20231107,151100,208539921,177,177,177,177,59
20231107,151000,208529478,177,177,177,177,8
20231107,150900,208528062,177,177,177,177,0
20231107,150800,208528062,177,177,177,177,1
20231107,150700,208527885,177,177,177,177,1
20231107,150600,208527708,177,177,177,177,21
20231107,150500,208523991,177,177,177,175,88915
20231107,150400,192943343,177,177,177,177,33
20231107,150300,192937502,177,177,177,177,25
20231107,150200,192933077,177,177,177,177,55
20231107,150100,192923342,177,177,177,177,0
20231107,150000,192923342,177,177,177,177,1
20231107,145900,192923165,177,177,177,177,1
20231107,145800,192922988,177,177,177,177,0
20231107,145700,192922988,177,177,177,177,1
20231107,145600,192922811,177,177,177,177,1
20231107,145500,192922634,177,177,177,177,1
20231107,145400,192922457,177,177,177,177,0
20231107,145300,192922457,177,177,177,177,1
20231107,145200,192922280,177,177,177,177,1
20231107,145100,192922103,176,177,177,176,6
20231107,145000,192921046,177,177,177,177,128
20231107,144900,192898390,177,177,177,177,1
20231107,144800,192898213,177,177,177,177,4
20231107,144700,192897505,176,177,177,176,10256
20231107,144600,191092446,177,177,177,177,110
20231107,144500,191072976,177,177,177,177,7
20231107,144400,191071737,177,176,177,176,14
20231107,144300,191069272,176,176,177,176,5
20231107,144200,191068389,177,177,177,177,0
20231107,144100,191068389,177,177,177,177,1
20231107,144000,191068212,177,177,177,177,1
20231107,143900,191068035,177,177,177,177,0
20231107,143800,191068035,177,177,177,177,89
20231107,143700,191052282,177,177,177,177,1
20231107,143600,191052105,177,177,177,177,1
20231107,143500,191051928,177,177,177,177,10
20231107,143400,191050158,177,177,177,177,31
20231107,143300,191044671,177,177,177,177,26
20231107,143200,191040069,177,177,177,177,6
20231107,143100,191039007,177,177,177,177,22
20231107,143000,191035113,177,177,177,177,5001
20231107,142900,190149936,177,177,177,177,1
20231107,142800,190149759,177,177,177,177,1
20231107,142700,190149582,177,177,177,177,0
20231107,142600,190149582,177,177,177,177,1
20231107,142500,190149405,177,177,177,177,44
20231107,142400,190141617,177,177,177,177,1
20231107,142300,190141440,177,176,177,176,723
20231107,142200,190014189,176,177,177,176,3074
20231107,142100,189473164,177,177,177,177,2
20231107,142000,189472810,177,177,177,177,5000
20231107,141900,188587810,177,177,177,177,501
20231107,141800,188499133,177,177,177,177,201
20231107,141700,188463556,177,177,177,177,357
20231107,141600,188400367,177,177,177,177,42
20231107,141500,188392933,177,177,177,177,1
20231107,141400,188392756,177,177,177,177,26
20231107,141300,188388154,177,177,177,177,1001
20231107,141200,188210977,177,177,177,177,0
20231107,141100,188210977,177,177,177,177,102
20231107,141000,188192923,177,177,177,177,2
20231107,140900,188192569,177,177,177,177,1
20231107,140800,188192392,177,177,177,177,5
20231107,140700,188191507,177,177,177,177,1
20231107,140600,188191330,177,177,177,177,1
20231107,140500,188191153,176,176,177,176,2311
20231107,140400,187784416,176,176,176,176,1000
20231107,140300,187608416,177,177,177,177,101
20231107,140200,187590539,177,177,177,177,11
20231107,140100,187588592,177,177,177,177,20
20231107,140000,187585052,177,177,177,177,5
20231107,135900,187584167,177,176,177,176,11
20231107,135800,187582230,177,177,177,177,108
20231107,135700,187563114,177,177,177,177,5000
20231107,135600,186678114,177,177,177,177,20
20231107,135500,186674574,177,176,177,176,13
20231107,135400,186672275,177,177,177,177,1
20231107,135300,186672098,177,177,177,177,0
20231107,135200,186672098,177,177,177,177,1
20231107,135100,186671921,177,177,177,177,301
20231107,135000,186618644,177,177,177,177,5
20231107,134900,186617759,177,177,177,177,0
20231107,134800,186617759,177,177,177,177,111
20231107,134700,186598112,177,177,177,177,1
20231107,134600,186597935,177,176,177,176,3920
20231107,134500,185907858,176,176,176,176,5365
20231107,134400,184963618,177,177,177,177,131
20231107,134300,184940431,177,177,177,177,11
20231107,134200,184938484,177,177,177,177,0
20231107,134100,184938484,177,176,177,176,1001
20231107,134000,184762307,177,177,177,176,1006
20231107,133900,184585245,176,177,177,176,121
20231107,133800,184563948,176,176,176,176,0
20231107,133700,184563948,176,177,177,176,10
20231107,133600,184562187,177,177,177,177,1
20231107,133500,184562010,176,176,176,176,5547
20231107,133400,183585738,176,176,176,176,20
20231107,133300,183582218,176,176,176,176,1
20231107,133200,183582042,175,175,175,175,262
20231107,133100,183536192,174,173,174,173,123099
20231107,133000,162239954,173,173,173,173,1594
20231107,132900,161964192,173,170,173,170,54312
20231107,132800,152676378,170,170,170,169,19974
20231107,132700,149293092,170,178,178,168,193836
20231107,132600,115872785,177,177,177,177,2555
20231107,132500,115420550,178,177,178,177,17504
20231107,132400,112322321,177,177,177,177,5
20231107,132300,112321436,177,177,177,177,0
20231107,132200,112321436,177,176,177,176,1002
20231107,132100,112145083,177,177,177,177,950
20231107,132000,111976933,178,178,178,178,8051
20231107,131900,110543855,178,177,178,177,934
20231107,131800,110378527,177,177,177,177,101
20231107,131700,110360650,177,177,177,177,63
20231107,131600,110349499,176,177,177,176,1005
20231107,131500,110172618,176,177,177,176,10859
20231107,131400,108252956,177,185,185,175,182104
20231107,131300,75467953,185,185,185,185,1
20231107,131200,75467768,185,185,185,185,1
20231107,131100,75467583,185,185,185,185,1147
20231107,131000,75255388,184,185,185,184,6
20231107,130900,75254283,185,185,185,185,1
20231107,130800,75254098,185,185,185,185,1
20231107,130700,75253913,185,185,185,185,0
20231107,130600,75253913,185,185,185,185,1
20231107,130500,75253728,185,185,185,185,1
20231107,130400,75253543,184,184,184,184,391
20231107,130300,75181599,184,185,185,184,90
20231107,130200,75165038,185,185,185,185,6
20231107,130100,75163928,184,185,185,184,54
20231107,130000,75153991,185,185,185,185,1
20231107,125900,75153806,185,185,185,185,1841
20231107,125800,74813221,185,185,185,185,2
20231107,125700,74812851,185,185,185,185,1
20231107,125600,74812666,184,184,184,184,2272
20231107,125500,74394618,185,185,185,185,1
20231107,125400,74394433,185,185,185,185,1
20231107,125300,74394248,185,185,185,185,5
20231107,125200,74393323,185,185,185,185,100
20231107,125100,74374823,185,185,185,185,11
20231107,125000,74372788,185,185,185,185,1
20231107,124900,74372603,185,185,185,185,51
20231107,124800,74363168,185,185,185,185,0
20231107,124700,74363168,185,185,185,185,10
20231107,124600,74361318,185,185,185,185,501
20231107,124500,74268633,185,185,185,185,0
20231107,124400,74268633,185,185,185,185,1
20231107,124300,74268448,185,185,185,185,1
20231107,124200,74268263,184,185,185,184,832
20231107,124100,74115174,184,184,184,184,1969
20231107,124000,73752878,185,185,185,185,1
20231107,123900,73752693,185,185,185,185,17
20231107,123800,73749548,185,185,185,185,1
20231107,123700,73749363,185,185,185,185,5
20231107,123600,73748438,185,185,185,185,1
20231107,123500,73748253,185,185,185,185,2
20231107,123400,73747883,185,185,185,185,1
20231107,123300,73747698,185,185,185,185,322
20231107,123200,73688128,185,185,185,185,1
20231107,123100,73687943,185,185,185,185,1
20231107,123000,73687758,185,185,185,185,1
20231107,122900,73687573,184,184,184,184,0
20231107,122800,73687573,184,185,185,184,36
20231107,122700,73680948,185,185,185,185,1
20231107,122600,73680763,183,183,183,183,0
20231107,122500,73680763,183,186,186,183,5801
20231107,122400,72619177,186,186,186,186,1
20231107,122300,72618991,186,186,186,186,1
20231107,122200,72618805,186,186,186,186,0
20231107,122100,72618805,186,186,186,186,1
20231107,122000,72618619,186,186,186,186,1
20231107,121900,72618433,186,186,186,186,3
20231107,121800,72617875,183,183,183,183,0
20231107,121700,72617875,183,186,186,183,31
20231107,121600,72612199,186,186,186,186,1
20231107,121500,72612013,186,186,186,186,1
20231107,121400,72611827,186,185,186,185,140
20231107,121300,72585911,185,186,186,185,6
20231107,121200,72584798,186,185,186,185,137
20231107,121100,72559444,186,186,186,185,152
20231107,121000,72531301,186,185,186,184,17679
20231107,120900,69272932,185,185,185,185,542
20231107,120800,69172662,185,186,186,184,2931
20231107,120700,68632668,186,186,186,186,1
20231107,120600,68632482,186,186,186,186,11
20231107,120500,68630436,186,186,186,186,1
20231107,120400,68630250,186,186,186,186,1
20231107,120300,68630064,186,186,186,186,0
20231107,120200,68630064,186,186,186,186,1
20231107,120100,68629878,186,186,186,186,1
20231107,120000,68629692,186,186,186,186,1
20231107,115900,68629506,186,186,186,186,10
20231107,115800,68627646,186,186,186,186,3
20231107,115700,68627088,186,186,186,186,1
20231107,115600,68626902,186,186,186,186,1
20231107,115500,68626716,185,185,185,185,0
20231107,115400,68626716,185,186,186,185,6069
20231107,115300,67502181,186,185,186,185,1230
20231107,115200,67274492,186,186,186,186,21
20231107,115100,67270586,186,186,186,186,15
20231107,115000,67267796,186,186,186,186,1
20231107,114900,67267610,186,186,186,186,501
20231107,114800,67174424,186,186,186,186,3
20231107,114700,67173866,186,186,186,186,18
20231107,114600,67170518,186,186,186,186,1
20231107,114500,67170332,186,186,186,186,1
20231107,114400,67170146,186,186,186,186,0
20231107,114300,67170146,186,186,186,186,1
20231107,114200,67169960,185,185,186,185,10317
20231107,114100,65261314,186,186,186,186,1
20231107,114000,65261128,186,186,186,186,0
20231107,113900,65261128,186,186,186,186,1
20231107,113800,65260942,186,186,186,186,1
20231107,113700,65260756,186,186,186,186,1
20231107,113600,65260570,186,186,186,186,0
20231107,113500,65260570,186,186,186,186,9
20231107,113400,65258896,186,186,186,186,5
20231107,113300,65257966,186,186,186,186,1
20231107,113200,65257780,186,186,186,186,5
20231107,113100,65256850,186,186,186,186,1
20231107,113000,65256664,186,186,186,186,1
20231107,112900,65256478,186,186,186,186,0
20231107,112800,65256478,186,186,186,186,1
20231107,112700,65256292,186,186,186,186,4
20231107,112600,65255548,186,186,186,186,83
20231107,112500,65240110,186,186,186,186,3
20231107,112400,65239552,186,186,186,186,6
20231107,112300,65238436,186,186,186,186,506
20231107,112200,65144320,186,185,186,185,33
20231107,112100,65138204,185,186,186,185,21
20231107,112000,65134308,186,186,186,186,3
20231107,111900,65133750,186,186,186,186,12
20231107,111800,65131518,186,186,186,186,8
20231107,111700,65130030,186,186,186,186,0
20231107,111600,65130030,186,186,186,186,58
20231107,111500,65119242,186,186,186,186,18
20231107,111400,65115894,186,186,186,186,42
20231107,111300,65108082,186,186,186,186,137
20231107,111200,65082600,186,186,186,186,6
20231107,111100,65081484,186,186,186,186,1
20231107,111000,65081298,185,185,185,185,0
20231107,110900,65081298,185,186,186,185,6
20231107,110800,65080187,186,186,186,186,10
20231107,110700,65078327,186,186,186,186,1
20231107,110600,65078141,186,186,186,186,2
20231107,110500,65077769,186,186,186,186,1
20231107,110400,65077583,186,186,186,186,14
20231107,110300,65074979,187,187,187,187,0
20231107,110200,65074979,187,187,187,187,0
20231107,110100,65074979,187,187,187,187,8
20231107,110000,65073483,187,186,187,185,1015
20231107,105900,64884670,186,186,187,185,83
20231107,105800,64869251,186,186,186,186,0
20231107,105700,64869251,186,186,186,186,0
20231107,105600,64869251,186,186,186,186,0
20231107,105500,64869251,186,186,186,186,194
20231107,105400,64833167,186,186,186,186,2661
20231107,105300,64338221,186,186,186,186,17
20231107,105200,64335059,186,186,186,186,1
20231107,105100,64334873,186,186,186,186,0
20231107,105000,64334873,186,186,186,186,1
20231107,104900,64334687,186,186,186,186,1
20231107,104800,64334501,186,186,186,186,1
20231107,104700,64334315,186,186,186,186,0
20231107,104600,64334315,186,186,186,186,1
20231107,104500,64334129,186,186,186,186,1
20231107,104400,64333943,186,186,186,186,1
20231107,104300,64333757,186,186,186,186,3
20231107,104200,64333199,186,184,186,184,5199
20231107,104100,63376581,185,185,185,185,1
20231107,104000,63376396,185,185,185,185,1
20231107,103900,63376211,185,185,185,185,0
20231107,103800,63376211,185,185,185,185,212
20231107,103700,63336991,185,185,185,185,1
20231107,103600,63336806,185,185,185,185,58
20231107,103500,63326076,185,185,185,185,1529
20231107,103400,63043211,185,186,186,185,3
20231107,103300,63042654,186,186,186,186,69
20231107,103200,63029820,186,186,186,186,1
20231107,103100,63029634,186,186,186,186,0
20231107,103000,63029634,186,186,186,186,1
20231107,102900,63029448,186,186,186,186,1
20231107,102800,63029262,186,186,186,186,0
20231107,102700,63029262,186,186,186,186,5
20231107,102600,63028332,186,186,186,186,1
20231107,102500,63028146,186,186,186,186,13
20231107,102400,63025728,186,186,186,186,20000
20231107,102300,59305728,184,186,186,184,10001
20231107,102200,57465542,186,186,186,186,6
20231107,102100,57464426,186,186,186,184,107
20231107,102000,57444724,186,186,186,186,0
20231107,101900,57444724,186,186,186,186,149
20231107,101800,57417010,186,186,186,186,1
20231107,101700,57416824,186,186,186,186,1
20231107,101600,57416638,185,185,185,185,1748
20231107,101500,57093258,185,185,185,185,3006
20231107,101400,56537148,185,185,185,185,13
20231107,101300,56534743,185,185,185,185,24
20231107,101200,56530303,185,185,185,184,602
20231107,101100,56419533,185,185,185,185,1
20231107,101000,56419348,185,185,185,185,1
20231107,100900,56419163,185,185,185,185,36
20231107,100800,56412503,186,186,186,186,1
20231107,100700,56412317,186,186,186,186,1
20231107,100600,56412131,185,185,186,185,38
20231107,100500,56405100,185,185,185,185,3
20231107,100400,56404545,185,186,186,185,101
20231107,100300,56385859,186,186,186,186,6
20231107,100200,56384743,185,186,186,185,598
20231107,100100,56274112,185,185,185,185,63
20231107,100000,56262457,186,185,186,185,25172
20231107,095900,51580569,185,186,186,185,9
20231107,095800,51578901,186,186,186,186,1
20231107,095700,51578715,186,185,186,185,1341
20231107,095600,51330402,186,186,186,186,1
20231107,095500,51330216,186,185,186,185,2
20231107,095400,51329845,186,186,186,186,1590
20231107,095300,51034105,186,186,186,186,12
20231107,095200,51031873,186,184,186,184,3290
20231107,095100,50421963,185,186,186,185,474
20231107,095000,50334272,186,186,186,186,0
20231107,094900,50334272,186,186,186,186,30
20231107,094800,50328692,186,186,186,186,161
20231107,094700,50298746,186,186,186,186,1124
20231107,094600,50089682,186,186,186,186,19
20231107,094500,50086148,186,187,187,185,26030
20231107,094400,45236610,187,187,187,187,20
20231107,094300,45232870,188,188,188,187,808
20231107,094200,45080968,188,188,188,188,1
20231107,094100,45080780,188,188,188,188,0
20231107,094000,45080780,188,187,188,187,40
20231107,093900,45073280,188,188,188,188,14
20231107,093800,45070648,188,187,188,187,85
20231107,093700,45054741,187,188,188,187,459
20231107,093600,44968808,188,188,188,188,17017
20231107,093500,41769612,188,188,188,188,7
20231107,093400,41768296,188,188,188,188,1110
20231107,093300,41559616,188,188,188,188,12
20231107,093200,41557360,188,187,188,187,85
20231107,093100,41541436,187,188,188,187,277
20231107,093000,41489367,188,188,188,188,260
20231107,092900,41440487,188,188,188,186,2368
20231107,092800,40999863,187,188,188,187,750
20231107,092700,40859527,188,188,188,187,269
20231107,092600,40808990,188,189,189,188,196
20231107,092500,40772015,189,188,189,188,2607
20231107,092400,40280705,188,189,189,186,1639
20231107,092300,39972685,189,189,189,189,273
20231107,092200,39921088,189,188,189,188,1952
20231107,092100,39554000,189,187,189,187,292
20231107,092000,39499115,187,187,188,187,488
20231107,091900,39407828,187,187,187,187,616
20231107,091800,39292636,187,187,187,187,87
20231107,091700,39276367,187,185,187,185,7493
20231107,091600,37890116,185,185,185,185,45
20231107,091500,37881791,185,185,185,185,200
20231107,091400,37844791,185,185,185,185,31
20231107,091300,37839056,185,185,185,185,365
20231107,091200,37771531,185,184,185,184,3160
20231107,091100,37189832,185,185,185,185,11
20231107,091000,37187797,184,185,185,184,2390
20231107,090900,36746647,184,185,185,184,1204
20231107,090800,36525110,185,185,185,185,0
20231107,090700,36525110,185,184,185,184,145
20231107,090600,36498385,184,184,185,184,62292
20231107,090500,25036648,185,185,185,184,1249
20231107,090400,24806483,185,185,185,183,24809
20231107,090300,20246354,184,184,185,184,3355
20231107,090200,19628967,185,185,186,185,17638
20231107,090100,16365936,186,186,187,186,8941
20231107,090000,14698650,186,186,186,186,79025