stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231117,194900,169518000,175,175,175,175,111370
20231117,194800,169518000,175,175,175,175,0
20231117,194700,169518000,175,175,175,175,0
20231117,194600,169518000,175,175,175,175,0
20231117,194500,169518000,175,175,175,175,0
20231117,194400,169518000,175,175,175,175,0
20231117,194300,169518000,175,175,175,175,0
20231117,194200,169518000,175,175,175,175,0
20231117,194100,169518000,175,175,175,175,0
20231117,194000,169518000,175,175,175,175,0
20231117,193900,169518000,175,175,175,175,0
20231117,193800,169518000,175,175,175,175,0
20231117,193700,169518000,175,175,175,175,0
20231117,193600,169518000,175,175,175,175,0
20231117,193500,169518000,175,175,175,175,0
20231117,193400,169518000,175,175,175,175,0
20231117,193300,169518000,175,175,175,175,0
20231117,193200,169518000,175,175,175,175,0
20231117,193100,169518000,175,175,175,175,0
20231117,193000,169518000,175,175,175,175,0
20231117,192900,169518000,175,175,175,175,0
20231117,192800,169518000,175,175,175,175,0
20231117,192700,169518000,175,175,175,175,0
20231117,192600,169518000,175,175,175,175,0
20231117,192500,169518000,175,175,175,175,0
20231117,192400,169518000,175,175,175,175,0
20231117,192300,169518000,175,175,175,175,0
20231117,192200,169518000,175,175,175,175,0
20231117,192100,169518000,175,175,175,175,0
20231117,192000,169518000,175,175,175,175,0
20231117,191900,169518000,175,175,175,175,111370
20231117,191800,169518000,175,175,175,175,0
20231117,191700,169518000,175,175,175,175,0
20231117,191600,169518000,175,175,175,175,0
20231117,191500,169518000,175,175,175,175,0
20231117,191400,169518000,175,175,175,175,0
20231117,191300,169518000,175,175,175,175,0
20231117,191200,169518000,175,175,175,175,0
20231117,191100,169518000,175,175,175,175,0
20231117,191000,169518000,175,175,175,175,0
20231117,190900,169518000,175,175,175,175,0
20231117,190800,169518000,175,175,175,175,0
20231117,190700,169518000,175,175,175,175,0
20231117,190600,169518000,175,175,175,175,0
20231117,190500,169518000,175,175,175,175,0
20231117,190400,169518000,175,175,175,175,0
20231117,190300,169518000,175,175,175,175,0
20231117,190200,169518000,175,175,175,175,0
20231117,190100,169518000,175,175,175,175,0
20231117,190000,169518000,175,175,175,175,0
20231117,185900,169518000,175,175,175,175,0
20231117,185800,169518000,175,175,175,175,0
20231117,185700,169518000,175,175,175,175,0
20231117,185600,169518000,175,175,175,175,0
20231117,185500,169518000,175,175,175,175,0
20231117,185400,169518000,175,175,175,175,0
20231117,185300,169518000,175,175,175,175,0
20231117,185200,169518000,175,175,175,175,0
20231117,185100,169518000,175,175,175,175,0
20231117,185000,169518000,175,175,175,175,0
20231117,184900,169518000,175,175,175,175,111370
20231117,184800,169518000,175,175,175,175,0
20231117,184700,169518000,175,175,175,175,0
20231117,184600,169518000,175,175,175,175,0
20231117,184500,169518000,175,175,175,175,0
20231117,184400,169518000,175,175,175,175,0
20231117,184300,169518000,175,175,175,175,0
20231117,184200,169518000,175,175,175,175,0
20231117,184100,169518000,175,175,175,175,0
20231117,184000,169518000,175,175,175,175,0
20231117,183900,169518000,175,175,175,175,0
20231117,183800,169518000,175,175,175,175,0
20231117,183700,169518000,175,175,175,175,0
20231117,183600,169518000,175,175,175,175,0
20231117,183500,169518000,175,175,175,175,0
20231117,183400,169518000,175,175,175,175,0
20231117,183300,169518000,175,175,175,175,0
20231117,183200,169518000,175,175,175,175,0
20231117,183100,169518000,175,175,175,175,0
20231117,183000,169518000,175,175,175,175,0
20231117,182900,169518000,175,175,175,175,0
20231117,182800,169518000,175,175,175,175,0
20231117,182700,169518000,175,175,175,175,0
20231117,182600,169518000,175,175,175,175,0
20231117,182500,169518000,175,175,175,175,0
20231117,182400,169518000,175,175,175,175,0
20231117,182300,169518000,175,175,175,175,0
20231117,182200,169518000,175,175,175,175,0
20231117,182100,169518000,175,175,175,175,0
20231117,182000,169518000,175,175,175,175,0
20231117,181900,169518000,175,175,175,175,111370
20231117,181800,169518000,175,175,175,175,0
20231117,181700,169518000,175,175,175,175,0
20231117,181600,169518000,175,175,175,175,0
20231117,181500,169518000,175,175,175,175,0
20231117,181400,169518000,175,175,175,175,0
20231117,181300,169518000,175,175,175,175,0
20231117,181200,169518000,175,175,175,175,0
20231117,181100,169518000,175,175,175,175,0
20231117,181000,169518000,175,175,175,175,0
20231117,180900,169518000,175,175,175,175,0
20231117,180800,169518000,175,175,175,175,0
20231117,180700,169518000,175,175,175,175,0
20231117,180600,169518000,175,175,175,175,0
20231117,180500,169518000,175,175,175,175,0
20231117,180400,169518000,175,175,175,175,0
20231117,180300,169518000,175,175,175,175,0
20231117,180200,169518000,175,175,175,175,0
20231117,180100,169518000,175,175,175,175,0
20231117,180000,169518000,175,175,175,175,0
20231117,175900,169518000,175,175,175,175,0
20231117,175800,169518000,175,175,175,175,0
20231117,175700,169518000,175,175,175,175,0
20231117,175600,169518000,175,175,175,175,0
20231117,175500,169518000,175,175,175,175,0
20231117,175400,169518000,175,175,175,175,0
20231117,175300,169518000,175,175,175,175,0
20231117,175200,169518000,175,175,175,175,0
20231117,175100,169518000,175,175,175,175,0
20231117,175000,169518000,175,175,175,175,0
20231117,174900,169518000,175,175,175,175,111370
20231117,174800,169518000,175,175,175,175,0
20231117,174700,169518000,175,175,175,175,0
20231117,174600,169518000,175,175,175,175,0
20231117,174500,169518000,175,175,175,175,0
20231117,174400,169518000,175,175,175,175,0
20231117,174300,169518000,175,175,175,175,0
20231117,174200,169518000,175,175,175,175,0
20231117,174100,169518000,175,175,175,175,0
20231117,174000,169518000,175,175,175,175,0
20231117,173900,169518000,175,175,175,175,0
20231117,173800,169518000,175,175,175,175,0
20231117,173700,169518000,175,175,175,175,0
20231117,173600,169518000,175,175,175,175,0
20231117,173500,169518000,175,175,175,175,0
20231117,173400,169518000,175,175,175,175,0
20231117,173300,169518000,175,175,175,175,0
20231117,173200,169518000,175,175,175,175,0
20231117,173100,169518000,175,175,175,175,0
20231117,173000,169518000,175,175,175,175,0
20231117,172900,169518000,175,175,175,175,0
20231117,172800,169518000,175,175,175,175,0
20231117,172700,169518000,175,175,175,175,0
20231117,172600,169518000,175,175,175,175,0
20231117,172500,169518000,175,175,175,175,0
20231117,172400,169518000,175,175,175,175,0
20231117,172300,169518000,175,175,175,175,0
20231117,172200,169518000,175,175,175,175,0
20231117,172100,169518000,175,175,175,175,0
20231117,172000,169518000,175,175,175,175,0
20231117,171900,169518000,175,175,175,175,111370
20231117,171800,169518000,175,175,175,175,0
20231117,171700,169518000,175,175,175,175,0
20231117,171600,169518000,175,175,175,175,0
20231117,171500,169518000,175,175,175,175,0
20231117,171400,169518000,175,175,175,175,0
20231117,171300,169518000,175,175,175,175,0
20231117,171200,169518000,175,175,175,175,0
20231117,171100,169518000,175,175,175,175,0
20231117,171000,169518000,175,175,175,175,0
20231117,170900,169518000,175,175,175,175,0
20231117,170800,169518000,175,175,175,175,0
20231117,170700,169518000,175,175,175,175,0
20231117,170600,169518000,175,175,175,175,0
20231117,170500,169518000,175,175,175,175,0
20231117,170400,169518000,175,175,175,175,0
20231117,170300,169518000,175,175,175,175,0
20231117,170200,169518000,175,175,175,175,0
20231117,170100,169518000,175,175,175,175,0
20231117,170000,169518000,175,175,175,175,0
20231117,165900,169518000,175,175,175,175,0
20231117,165800,169518000,175,175,175,175,0
20231117,165700,169518000,175,175,175,175,0
20231117,165600,169518000,175,175,175,175,0
20231117,165500,169518000,175,175,175,175,0
20231117,165400,169518000,175,175,175,175,0
20231117,165300,169518000,175,175,175,175,0
20231117,165200,169518000,175,175,175,175,0
20231117,165100,169518000,175,175,175,175,0
20231117,165000,169518000,175,175,175,175,0
20231117,164900,169518000,175,175,175,175,111370
20231117,164800,169518000,175,175,175,175,0
20231117,164700,169518000,175,175,175,175,0
20231117,164600,169518000,175,175,175,175,0
20231117,164500,169518000,175,175,175,175,0
20231117,164400,169518000,175,175,175,175,0
20231117,164300,169518000,175,175,175,175,0
20231117,164200,169518000,175,175,175,175,0
20231117,164100,169518000,175,175,175,175,0
20231117,164000,169518000,175,175,175,175,0
20231117,163900,169518000,175,175,175,175,0
20231117,163800,169518000,175,175,175,175,0
20231117,163700,169518000,175,175,175,175,0
20231117,163600,169518000,175,175,175,175,0
20231117,163500,169518000,175,175,175,175,0
20231117,163400,169518000,175,175,175,175,0
20231117,163300,169518000,175,175,175,175,0
20231117,163200,169518000,175,175,175,175,0
20231117,163100,169518000,175,175,175,175,0
20231117,163000,169518000,175,175,175,175,0
20231117,162900,169518000,175,175,175,175,0
20231117,162800,169518000,175,175,175,175,0
20231117,162700,169518000,175,175,175,175,0
20231117,162600,169518000,175,175,175,175,0
20231117,162500,169518000,175,175,175,175,0
20231117,162400,169518000,175,175,175,175,0
20231117,162300,169518000,175,175,175,175,0
20231117,162200,169518000,175,175,175,175,0
20231117,162100,169518000,175,175,175,175,0
20231117,162000,169518000,175,175,175,175,0
20231117,161900,169518000,175,175,175,175,111370
20231117,161800,169518000,175,175,175,175,0
20231117,161700,169518000,175,175,175,175,0
20231117,161600,169518000,175,175,175,175,0
20231117,161500,169518000,175,175,175,175,0
20231117,161400,169518000,175,175,175,175,0
20231117,161300,169518000,175,175,175,175,0
20231117,161200,169518000,175,175,175,175,0
20231117,161100,169518000,175,175,175,175,0
20231117,161000,169518000,175,175,175,175,0
20231117,160900,169518000,175,175,175,175,0
20231117,160800,169518000,175,175,175,175,0
20231117,160700,169518000,175,175,175,175,0
20231117,160600,169518000,175,175,175,175,0
20231117,160500,169518000,175,175,175,175,0
20231117,160400,169518000,175,175,175,175,0
20231117,160300,169518000,175,175,175,175,0
20231117,160200,169518000,175,175,175,175,0
20231117,160100,169518000,175,175,175,175,0
20231117,160000,169518000,175,175,175,175,0
20231117,155900,169518000,175,175,175,175,0
20231117,155800,169518000,175,175,175,175,0
20231117,155700,169518000,175,175,175,175,0
20231117,155600,169518000,175,175,175,175,0
20231117,155500,169518000,175,175,175,175,0
20231117,155400,169518000,175,175,175,175,0
20231117,155300,169518000,175,175,175,175,0
20231117,155200,169518000,175,175,175,175,0
20231117,155100,169518000,175,175,175,175,0
20231117,155000,169518000,175,175,175,175,0
20231117,154900,169518000,175,175,175,175,111370
20231117,154800,169518000,175,175,175,175,0
20231117,154700,169518000,175,175,175,175,0
20231117,154600,169518000,175,175,175,175,0
20231117,154500,169518000,175,175,175,175,0
20231117,154400,169518000,175,175,175,175,0
20231117,154300,169518000,175,175,175,175,0
20231117,154200,169518000,175,175,175,175,0
20231117,154100,169518000,175,175,175,175,0
20231117,154000,169518000,175,175,175,175,0
20231117,153900,169518000,175,175,175,175,0
20231117,153800,169518000,175,175,175,175,0
20231117,153700,169518000,175,175,175,175,0
20231117,153600,169518000,175,175,175,175,0
20231117,153500,169518000,175,175,175,175,0
20231117,153400,169518000,175,175,175,175,0
20231117,153300,169518000,175,175,175,175,0
20231117,153200,169518000,175,175,175,175,0
20231117,153100,169518000,175,175,175,175,0
20231117,153000,169518000,175,175,175,175,111370
20231117,152900,150028250,179,179,179,179,0
20231117,152800,150028250,179,179,179,179,0
20231117,152700,150028250,179,179,179,179,0
20231117,152600,150028250,179,179,179,179,0
20231117,152500,150028250,179,179,179,179,0
20231117,152400,150028250,179,179,179,179,0
20231117,152300,150028250,179,179,179,179,0
20231117,152200,150028250,179,179,179,179,0
20231117,152100,150028250,179,179,179,179,0
20231117,152000,150028250,179,179,179,179,0
20231117,151900,150028250,179,182,182,179,26768
20231117,151800,145222145,182,183,183,182,4619
20231117,151700,144376878,183,182,183,182,1906
20231117,151600,144029775,179,182,182,179,20070
20231117,151500,140418390,181,181,181,181,200
20231117,151400,140382190,183,183,183,183,0
20231117,151300,140382190,183,183,183,183,0
20231117,151200,140382190,183,183,183,183,200
20231117,151100,140345590,183,183,183,183,3
20231117,151000,140345041,183,183,183,183,0
20231117,150900,140345041,183,183,183,183,0
20231117,150800,140345041,183,181,183,181,16
20231117,150700,140342125,183,183,183,183,0
20231117,150600,140342125,183,183,183,183,0
20231117,150500,140342125,183,183,183,183,0
20231117,150400,140342125,183,183,183,183,0
20231117,150300,140342125,183,183,183,183,20
20231117,150200,140338465,181,181,181,181,1245
20231117,150100,140113120,183,183,183,183,1
20231117,150000,140112937,183,183,183,183,1
20231117,145900,140112754,181,181,181,181,0
20231117,145800,140112754,181,182,182,181,700
20231117,145700,139986051,181,181,181,181,0
20231117,145600,139986051,181,181,181,181,0
20231117,145500,139986051,181,181,181,181,0
20231117,145400,139986051,181,181,181,181,5
20231117,145300,139985146,181,181,181,181,0
20231117,145200,139985146,181,181,181,181,0
20231117,145100,139985146,181,181,181,181,0
20231117,145000,139985146,181,181,181,181,0
20231117,144900,139985146,181,181,181,181,132
20231117,144800,139961254,183,183,183,183,20
20231117,144700,139957594,183,183,183,183,0
20231117,144600,139957594,183,183,183,183,0
20231117,144500,139957594,183,183,183,183,80
20231117,144400,139942954,184,183,184,183,225
20231117,144300,139901614,184,183,184,183,31
20231117,144200,139895932,184,184,184,183,465
20231117,144100,139810422,184,183,184,183,662
20231117,144000,139689222,183,183,183,183,132
20231117,143900,139665066,183,183,183,183,1
20231117,143800,139664883,182,182,182,182,0
20231117,143700,139664883,182,182,182,182,0
20231117,143600,139664883,182,182,182,182,0
20231117,143500,139664883,182,182,182,182,0
20231117,143400,139664883,182,182,182,182,2
20231117,143300,139664519,181,181,181,181,2
20231117,143200,139664157,183,183,183,183,1
20231117,143100,139663974,180,180,180,180,0
20231117,143000,139663974,180,180,180,180,0
20231117,142900,139663974,180,180,180,180,0
20231117,142800,139663974,180,181,181,180,2398
20231117,142700,139231525,181,181,181,181,0
20231117,142600,139231525,181,181,181,181,0
20231117,142500,139231525,181,181,181,181,0
20231117,142400,139231525,181,181,181,181,0
20231117,142300,139231525,181,182,182,181,108
20231117,142200,139211872,182,184,184,182,195
20231117,142100,139176014,184,184,184,184,0
20231117,142000,139176014,184,184,184,184,1
20231117,141900,139175830,184,184,184,184,40
20231117,141800,139168470,184,183,184,183,938
20231117,141700,138996738,183,183,183,183,0
20231117,141600,138996738,183,182,183,182,27
20231117,141500,138991807,181,181,181,181,0
20231117,141400,138991807,181,181,181,181,0
20231117,141300,138991807,181,181,182,181,1860
20231117,141200,138655087,182,183,183,182,3675
20231117,141100,137986189,183,183,183,183,52
20231117,141000,137976673,183,183,183,183,500
20231117,140900,137885173,184,184,184,184,22
20231117,140800,137881125,184,184,184,184,3
20231117,140700,137880573,183,183,183,183,1536
20231117,140600,137599485,184,184,184,184,31
20231117,140500,137593781,183,183,183,183,19
20231117,140400,137590304,184,184,184,184,0
20231117,140300,137590304,184,184,184,184,0
20231117,140200,137590304,184,184,184,184,0
20231117,140100,137590304,184,184,184,184,50
20231117,140000,137581104,184,184,184,184,69
20231117,135900,137568408,183,183,183,183,29
20231117,135800,137563101,184,184,184,184,0
20231117,135700,137563101,184,183,184,183,54
20231117,135600,137553166,184,184,184,184,22
20231117,135500,137549118,184,184,184,184,1
20231117,135400,137548934,184,183,184,183,2
20231117,135300,137548567,183,183,183,183,0
20231117,135200,137548567,183,183,183,183,0
20231117,135100,137548567,183,183,183,183,80
20231117,135000,137533927,183,183,183,183,100
20231117,134900,137515627,182,182,182,182,0
20231117,134800,137515627,182,182,182,182,0
20231117,134700,137515627,182,182,182,182,0
20231117,134600,137515627,182,182,182,182,1861
20231117,134500,137176925,182,182,182,182,1
20231117,134400,137176743,182,182,182,182,0
20231117,134300,137176743,182,182,182,182,0
20231117,134200,137176743,182,182,182,182,31
20231117,134100,137171101,182,182,182,182,0
20231117,134000,137171101,182,185,185,182,52
20231117,133900,137161600,185,185,185,184,37
20231117,133800,137154770,185,185,185,185,0
20231117,133700,137154770,185,184,185,184,2964
20231117,133600,136609373,184,184,184,184,1
20231117,133500,136609189,183,183,183,183,3061
20231117,133400,136049026,183,183,183,183,3
20231117,133300,136048477,182,182,182,182,401
20231117,133200,135975495,182,182,182,182,1069
20231117,133100,135780937,182,182,182,182,2131
20231117,133000,135393095,182,182,182,182,2348
20231117,132900,134965759,182,182,182,182,3754
20231117,132800,134282531,182,182,182,182,7066
20231117,132700,132996519,182,182,182,182,4054
20231117,132600,132258691,182,182,182,182,506
20231117,132500,132166599,182,182,182,182,3
20231117,132400,132166053,182,182,182,182,1
20231117,132300,132165871,182,182,182,182,0
20231117,132200,132165871,182,181,182,181,360
20231117,132100,132100352,181,181,181,181,276
20231117,132000,132050396,181,181,181,181,138
20231117,131900,132025418,181,181,181,181,8
20231117,131800,132023970,181,181,181,181,299
20231117,131700,131969851,181,181,181,181,3
20231117,131600,131969308,181,181,181,181,2173
20231117,131500,131575995,181,181,181,181,0
20231117,131400,131575995,181,181,181,181,223
20231117,131300,131535632,181,181,181,181,0
20231117,131200,131535632,181,181,181,181,7323
20231117,131100,130210169,181,181,181,181,0
20231117,131000,130210169,181,181,181,181,0
20231117,130900,130210169,181,181,181,181,100
20231117,130800,130192069,181,181,181,181,0
20231117,130700,130192069,181,181,181,181,0
20231117,130600,130192069,181,181,181,181,0
20231117,130500,130192069,181,181,181,181,0
20231117,130400,130192069,181,181,181,181,400
20231117,130300,130119669,181,181,181,181,0
20231117,130200,130119669,181,181,181,181,107
20231117,130100,130100302,182,182,182,182,1
20231117,130000,130100120,182,182,182,182,0
20231117,125900,130100120,182,182,182,182,8
20231117,125800,130098664,182,180,182,180,630
20231117,125700,129984665,180,180,180,180,0
20231117,125600,129984665,180,180,180,180,1500
20231117,125500,129714665,180,180,180,180,0
20231117,125400,129714665,180,180,180,180,0
20231117,125300,129714665,180,180,180,180,0
20231117,125200,129714665,180,180,180,180,0
20231117,125100,129714665,180,180,180,180,0
20231117,125000,129714665,180,182,182,180,7313
20231117,124900,128398069,182,182,182,182,0
20231117,124800,128398069,182,182,182,182,0
20231117,124700,128398069,182,182,182,182,30
20231117,124600,128392609,180,180,180,180,0
20231117,124500,128392609,180,180,180,180,0
20231117,124400,128392609,180,181,181,180,467
20231117,124300,128308346,181,181,181,181,0
20231117,124200,128308346,181,181,181,181,0
20231117,124100,128308346,181,181,181,181,0
20231117,124000,128308346,181,181,181,181,2
20231117,123900,128307984,182,182,182,182,0
20231117,123800,128307984,182,182,182,182,0
20231117,123700,128307984,182,182,182,182,160
20231117,123600,128278864,182,182,182,182,0
20231117,123500,128278864,182,182,182,182,520
20231117,123400,128184224,181,181,181,181,0
20231117,123300,128184224,181,181,181,181,0
20231117,123200,128184224,181,181,181,181,0
20231117,123100,128184224,181,181,181,181,0
20231117,123000,128184224,181,181,181,181,373
20231117,122900,128116711,181,181,181,181,0
20231117,122800,128116711,181,181,181,181,0
20231117,122700,128116711,181,181,181,181,2197
20231117,122600,127719054,180,180,180,180,0
20231117,122500,127719054,180,180,180,180,0
20231117,122400,127719054,180,181,181,180,2654
20231117,122300,127241280,181,181,181,181,1608
20231117,122200,126950232,182,182,182,182,0
20231117,122100,126950232,182,182,182,182,0
20231117,122000,126950232,182,182,182,182,0
20231117,121900,126950232,182,182,182,182,2
20231117,121800,126949868,183,183,183,183,108
20231117,121700,126930104,184,183,184,180,6617
20231117,121600,125722435,184,183,184,183,1723
20231117,121500,125405753,183,183,183,183,0
20231117,121400,125405753,183,183,183,183,56
20231117,121300,125395505,184,184,184,184,0
20231117,121200,125395505,184,184,184,183,998
20231117,121100,125212225,184,184,184,184,0
20231117,121000,125212225,184,184,184,184,0
20231117,120900,125212225,184,184,184,184,0
20231117,120800,125212225,184,184,184,184,928
20231117,120700,125041473,183,183,183,183,47
20231117,120600,125032872,183,183,183,183,55
20231117,120500,125022807,183,183,183,183,0
20231117,120400,125022807,183,183,183,183,0
20231117,120300,125022807,183,184,184,183,65
20231117,120200,125010897,184,184,184,184,0
20231117,120100,125010897,184,184,184,184,0
20231117,120000,125010897,184,184,184,184,86
20231117,115900,124995073,184,184,184,184,40
20231117,115800,124987713,184,184,184,184,50
20231117,115700,124978513,184,184,184,184,9
20231117,115600,124976857,184,184,184,184,301
20231117,115500,124921473,184,184,184,184,40
20231117,115400,124914113,184,184,184,184,140
20231117,115300,124888353,184,184,185,184,2135
20231117,115200,124495432,184,184,184,184,1860
20231117,115100,124153192,184,184,184,184,20
20231117,115000,124149512,184,184,184,184,4744
20231117,114900,123276616,184,184,184,183,4356
20231117,114800,122478192,184,184,184,184,100
20231117,114700,122459792,183,184,184,183,557
20231117,114600,122357811,184,184,184,183,1168
20231117,114500,122143899,183,183,183,183,163
20231117,114400,122114070,184,184,184,184,3280
20231117,114300,121510550,184,184,184,184,170
20231117,114200,121479270,184,183,184,183,11040
20231117,114100,119458910,184,184,184,184,0
20231117,114000,119458910,184,184,184,184,110
20231117,113900,119438670,184,183,184,183,2120
20231117,113800,119050590,184,184,184,184,380
20231117,113700,118980670,184,184,184,183,4697
20231117,113600,118120421,183,184,184,183,1009
20231117,113500,117935765,184,184,184,183,480
20231117,113400,117847745,184,184,184,184,73
20231117,113300,117834313,184,184,184,184,2109
20231117,113200,117446257,184,184,184,184,7706
20231117,113100,116028353,184,184,184,184,3865
20231117,113000,115317193,184,184,184,184,1
20231117,112900,115317009,184,184,184,184,0
20231117,112800,115317009,184,184,184,184,1994
20231117,112700,114950113,184,184,184,184,17
20231117,112600,114946985,184,184,184,184,0
20231117,112500,114946985,184,184,184,184,2400
20231117,112400,114505385,183,184,185,183,875
20231117,112300,114344329,184,184,184,184,10488
20231117,112200,112414537,184,184,184,184,5
20231117,112100,112413617,185,185,185,185,28
20231117,112000,112408437,185,184,185,184,23014
20231117,111900,108173847,183,183,183,183,0
20231117,111800,108173847,183,183,183,183,4
20231117,111700,108173115,183,183,183,183,12
20231117,111600,108170919,183,183,183,183,552
20231117,111500,108069903,184,184,184,184,0
20231117,111400,108069903,184,184,184,184,140
20231117,111300,108044143,184,182,184,180,3941
20231117,111200,107331496,183,182,183,182,1710
20231117,111100,107020266,182,182,182,180,154
20231117,111000,106992506,182,183,183,182,3323
20231117,110900,106387623,183,183,183,183,0
20231117,110800,106387623,183,183,183,183,5
20231117,110700,106386708,183,183,183,183,1707
20231117,110600,106074327,183,183,183,183,2894
20231117,110500,105544725,183,183,183,183,2150
20231117,110400,105151275,183,183,183,183,400
20231117,110300,105078075,184,184,184,184,0
20231117,110200,105078075,184,184,184,184,0
20231117,110100,105078075,184,184,184,184,1
20231117,110000,105077891,183,183,183,183,0
20231117,105900,105077891,183,184,184,183,4485
20231117,105800,104257117,184,184,184,183,4434
20231117,105700,103441426,184,184,184,184,165
20231117,105600,103411066,183,182,183,182,3893
20231117,105500,102699202,181,181,181,181,0
20231117,105400,102699202,181,181,181,181,5329
20231117,105300,101734653,180,180,180,180,6000
20231117,105200,100654653,180,180,180,180,2212
20231117,105100,100256493,180,180,180,180,2177
20231117,105000,99864633,180,180,180,180,0
20231117,104900,99864633,180,180,180,180,0
20231117,104800,99864633,180,180,180,180,0
20231117,104700,99864633,180,180,180,180,74
20231117,104600,99851313,181,181,181,181,0
20231117,104500,99851313,181,180,181,180,40
20231117,104400,99844103,180,180,180,180,0
20231117,104300,99844103,180,180,180,180,11
20231117,104200,99842123,180,180,180,180,3
20231117,104100,99841583,181,180,181,180,35265
20231117,104000,93492883,180,180,180,180,10
20231117,103900,93491083,180,180,180,180,3
20231117,103800,93490543,180,180,181,180,9
20231117,103700,93488918,180,180,181,180,1091
20231117,103600,93291514,181,181,181,181,1398
20231117,103500,93038476,181,181,181,181,48
20231117,103400,93029788,181,181,181,181,0
20231117,103300,93029788,181,181,181,181,0
20231117,103200,93029788,181,181,181,181,1500
20231117,103100,92758288,181,181,181,181,1258
20231117,103000,92530590,181,183,183,181,4910
20231117,102900,91641822,183,183,183,183,0
20231117,102800,91641822,183,183,183,183,0
20231117,102700,91641822,183,183,183,183,2
20231117,102600,91641456,183,183,183,183,0
20231117,102500,91641456,183,183,183,183,146
20231117,102400,91614738,184,183,184,183,6011
20231117,102300,90514724,181,181,181,181,0
20231117,102200,90514724,181,181,181,181,3
20231117,102100,90514181,180,182,182,180,2040
20231117,102000,90142980,182,182,182,182,0
20231117,101900,90142980,182,182,182,182,0
20231117,101800,90142980,182,182,182,182,0
20231117,101700,90142980,182,182,182,182,3098
20231117,101600,89579144,182,182,182,182,743
20231117,101500,89443918,183,183,183,183,200
20231117,101400,89407318,183,183,183,183,273
20231117,101300,89357359,183,183,183,183,201
20231117,101200,89320576,183,183,183,183,0
20231117,101100,89320576,183,182,183,182,2705
20231117,101000,88828142,182,182,182,182,2859
20231117,100900,88307804,182,182,182,182,0
20231117,100800,88307804,182,182,182,182,0
20231117,100700,88307804,182,183,183,182,183
20231117,100600,88274497,183,183,183,182,10339
20231117,100500,86382670,182,182,182,182,8503
20231117,100400,84835124,181,181,181,181,8
20231117,100300,84833676,181,182,182,181,39
20231117,100200,84826616,182,180,182,180,12
20231117,100100,84824452,180,181,181,180,5211
20231117,100000,83881566,181,181,181,181,10
20231117,095900,83879756,181,180,181,180,125
20231117,095800,83857151,180,180,180,180,3497
20231117,095700,83227691,180,180,180,180,6460
20231117,095600,82064891,180,180,180,180,923
20231117,095500,81898751,180,180,181,180,2691
20231117,095400,81413486,180,182,182,180,22498
20231117,095300,77350316,183,184,184,183,23878
20231117,095200,72976373,184,185,185,184,18208
20231117,095100,69623701,185,185,186,184,15236
20231117,095000,66799103,184,184,186,184,13779
20231117,094900,64255487,184,185,185,181,11735
20231117,094800,62118904,185,187,188,184,41404
20231117,094700,54434635,187,188,188,185,53274
20231117,094600,44504021,188,187,188,185,29259
20231117,094500,39039459,187,184,187,183,54053
20231117,094400,29021394,185,184,185,184,8562
20231117,094300,27443100,185,184,185,183,13945
20231117,094200,24877716,184,183,184,181,6843
20231117,094100,23623652,183,180,183,180,9387
20231117,094000,21921540,180,182,183,180,14090
20231117,093900,19378819,183,183,184,180,10117
20231117,093800,17533747,183,181,183,181,15424
20231117,093700,14732159,181,180,181,180,9023
20231117,093600,13108003,180,178,180,178,9855
20231117,093500,11344112,179,179,179,178,305
20231117,093400,11289626,179,179,179,179,49
20231117,093300,11280855,179,179,179,179,0
20231117,093200,11280855,179,179,179,179,38
20231117,093100,11274053,179,178,179,178,58
20231117,093000,11263717,179,179,179,179,12
20231117,092900,11261569,179,178,179,178,356
20231117,092800,11198131,179,178,179,176,7765
20231117,092700,9823709,178,178,178,178,20
20231117,092600,9820149,178,178,178,178,10
20231117,092500,9818369,178,178,178,178,2
20231117,092400,9818013,177,177,177,176,802
20231117,092300,9676197,177,177,177,177,2
20231117,092200,9675843,177,177,177,177,130
20231117,092100,9652833,177,177,177,177,0
20231117,092000,9652833,177,177,177,177,0
20231117,091900,9652833,177,176,177,176,3011
20231117,091800,9119986,176,176,176,176,1
20231117,091700,9119810,177,177,177,177,5000
20231117,091600,8234810,177,177,177,177,0
20231117,091500,8234810,177,177,177,177,0
20231117,091400,8234810,177,177,177,177,262
20231117,091300,8188436,177,177,177,177,0
20231117,091200,8188436,177,177,177,177,100
20231117,091100,8170736,177,177,177,177,300
20231117,091000,8117636,177,177,177,177,7002
20231117,090900,6878282,177,177,177,177,7
20231117,090800,6877043,177,177,177,176,31964
20231117,090700,1242711,177,177,177,177,60
20231117,090600,1232091,177,176,177,176,183
20231117,090500,1199748,176,176,176,176,1
20231117,090400,1199572,176,176,176,176,0
20231117,090300,1199572,176,176,176,176,8
20231117,090200,1198164,176,176,176,176,0
20231117,090100,1198164,176,177,177,176,3904
20231117,090000,508521,177,177,177,177,2873