stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192300,294652686,316,316,316,316,12665
20241111,192200,294652686,316,316,316,316,0
20241111,192100,294652686,316,316,316,316,0
20241111,192000,294652686,316,316,316,316,0
20241111,191900,294652686,316,316,316,316,0
20241111,191800,294652686,316,316,316,316,0
20241111,191700,294652686,316,316,316,316,0
20241111,191600,294652686,316,316,316,316,0
20241111,191500,294652686,316,316,316,316,0
20241111,191400,294652686,316,316,316,316,0
20241111,191300,294652686,316,316,316,316,0
20241111,191200,294652686,316,316,316,316,0
20241111,191100,294652686,316,316,316,316,0
20241111,191000,294652686,316,316,316,316,0
20241111,190900,294652686,316,316,316,316,0
20241111,190800,294652686,316,316,316,316,0
20241111,190700,294652686,316,316,316,316,0
20241111,190600,294652686,316,316,316,316,0
20241111,190500,294652686,316,316,316,316,0
20241111,190400,294652686,316,316,316,316,0
20241111,190300,294652686,316,316,316,316,0
20241111,190200,294652686,316,316,316,316,0
20241111,190100,294652686,316,316,316,316,0
20241111,190000,294652686,316,316,316,316,0
20241111,185900,294652686,316,316,316,316,0
20241111,185800,294652686,316,316,316,316,0
20241111,185700,294652686,316,316,316,316,0
20241111,185600,294652686,316,316,316,316,0
20241111,185500,294652686,316,316,316,316,0
20241111,185400,294652686,316,316,316,316,0
20241111,185300,294652686,316,316,316,316,12665
20241111,185200,294652686,316,316,316,316,0
20241111,185100,294652686,316,316,316,316,0
20241111,185000,294652686,316,316,316,316,0
20241111,184900,294652686,316,316,316,316,0
20241111,184800,294652686,316,316,316,316,0
20241111,184700,294652686,316,316,316,316,0
20241111,184600,294652686,316,316,316,316,0
20241111,184500,294652686,316,316,316,316,0
20241111,184400,294652686,316,316,316,316,0
20241111,184300,294652686,316,316,316,316,0
20241111,184200,294652686,316,316,316,316,0
20241111,184100,294652686,316,316,316,316,0
20241111,184000,294652686,316,316,316,316,0
20241111,183900,294652686,316,316,316,316,0
20241111,183800,294652686,316,316,316,316,0
20241111,183700,294652686,316,316,316,316,0
20241111,183600,294652686,316,316,316,316,0
20241111,183500,294652686,316,316,316,316,0
20241111,183400,294652686,316,316,316,316,0
20241111,183300,294652686,316,316,316,316,0
20241111,183200,294652686,316,316,316,316,0
20241111,183100,294652686,316,316,316,316,0
20241111,183000,294652686,316,316,316,316,0
20241111,182900,294652686,316,316,316,316,0
20241111,182800,294652686,316,316,316,316,0
20241111,182700,294652686,316,316,316,316,0
20241111,182600,294652686,316,316,316,316,0
20241111,182500,294652686,316,316,316,316,0
20241111,182400,294652686,316,316,316,316,0
20241111,182300,294652686,316,316,316,316,12665
20241111,182200,294652686,316,316,316,316,0
20241111,182100,294652686,316,316,316,316,0
20241111,182000,294652686,316,316,316,316,0
20241111,181900,294652686,316,316,316,316,0
20241111,181800,294652686,316,316,316,316,0
20241111,181700,294652686,316,316,316,316,0
20241111,181600,294652686,316,316,316,316,0
20241111,181500,294652686,316,316,316,316,0
20241111,181400,294652686,316,316,316,316,0
20241111,181300,294652686,316,316,316,316,0
20241111,181200,294652686,316,316,316,316,0
20241111,181100,294652686,316,316,316,316,0
20241111,181000,294652686,316,316,316,316,0
20241111,180900,294652686,316,316,316,316,0
20241111,180800,294652686,316,316,316,316,0
20241111,180700,294652686,316,316,316,316,0
20241111,180600,294652686,316,316,316,316,0
20241111,180500,294652686,316,316,316,316,0
20241111,180400,294652686,316,316,316,316,0
20241111,180300,294652686,316,316,316,316,0
20241111,180200,294652686,316,316,316,316,0
20241111,180100,294652686,316,316,316,316,0
20241111,180000,294652686,316,316,316,316,0
20241111,175900,294652686,316,316,316,316,0
20241111,175800,294652686,316,316,316,316,0
20241111,175700,294652686,316,316,316,316,0
20241111,175600,294652686,316,316,316,316,0
20241111,175500,294652686,316,316,316,316,0
20241111,175400,294652686,316,316,316,316,0
20241111,175300,294652686,316,316,316,316,12665
20241111,175200,294652686,316,316,316,316,0
20241111,175100,294652686,316,316,316,316,0
20241111,175000,294652686,316,316,316,316,0
20241111,174900,294652686,316,316,316,316,0
20241111,174800,294652686,316,316,316,316,0
20241111,174700,294652686,316,316,316,316,0
20241111,174600,294652686,316,316,316,316,0
20241111,174500,294652686,316,316,316,316,0
20241111,174400,294652686,316,316,316,316,0
20241111,174300,294652686,316,316,316,316,0
20241111,174200,294652686,316,316,316,316,0
20241111,174100,294652686,316,316,316,316,0
20241111,174000,294652686,316,316,316,316,0
20241111,173900,294652686,316,316,316,316,0
20241111,173800,294652686,316,316,316,316,0
20241111,173700,294652686,316,316,316,316,0
20241111,173600,294652686,316,316,316,316,0
20241111,173500,294652686,316,316,316,316,0
20241111,173400,294652686,316,316,316,316,0
20241111,173300,294652686,316,316,316,316,0
20241111,173200,294652686,316,316,316,316,0
20241111,173100,294652686,316,316,316,316,0
20241111,173000,294652686,316,316,316,316,0
20241111,172900,294652686,316,316,316,316,0
20241111,172800,294652686,316,316,316,316,0
20241111,172700,294652686,316,316,316,316,0
20241111,172600,294652686,316,316,316,316,0
20241111,172500,294652686,316,316,316,316,0
20241111,172400,294652686,316,316,316,316,0
20241111,172300,294652686,316,316,316,316,12665
20241111,172200,294652686,316,316,316,316,0
20241111,172100,294652686,316,316,316,316,0
20241111,172000,294652686,316,316,316,316,0
20241111,171900,294652686,316,316,316,316,0
20241111,171800,294652686,316,316,316,316,0
20241111,171700,294652686,316,316,316,316,0
20241111,171600,294652686,316,316,316,316,0
20241111,171500,294652686,316,316,316,316,0
20241111,171400,294652686,316,316,316,316,0
20241111,171300,294652686,316,316,316,316,0
20241111,171200,294652686,316,316,316,316,0
20241111,171100,294652686,316,316,316,316,0
20241111,171000,294652686,316,316,316,316,0
20241111,170900,294652686,316,316,316,316,0
20241111,170800,294652686,316,316,316,316,0
20241111,170700,294652686,316,316,316,316,0
20241111,170600,294652686,316,316,316,316,0
20241111,170500,294652686,316,316,316,316,0
20241111,170400,294652686,316,316,316,316,0
20241111,170300,294652686,316,316,316,316,0
20241111,170200,294652686,316,316,316,316,0
20241111,170100,294652686,316,316,316,316,0
20241111,170000,294652686,316,316,316,316,0
20241111,165900,294652686,316,316,316,316,0
20241111,165800,294652686,316,316,316,316,0
20241111,165700,294652686,316,316,316,316,0
20241111,165600,294652686,316,316,316,316,0
20241111,165500,294652686,316,316,316,316,0
20241111,165400,294652686,316,316,316,316,0
20241111,165300,294652686,316,316,316,316,12665
20241111,165200,294652686,316,316,316,316,0
20241111,165100,294652686,316,316,316,316,0
20241111,165000,294652686,316,316,316,316,0
20241111,164900,294652686,316,316,316,316,0
20241111,164800,294652686,316,316,316,316,0
20241111,164700,294652686,316,316,316,316,0
20241111,164600,294652686,316,316,316,316,0
20241111,164500,294652686,316,316,316,316,0
20241111,164400,294652686,316,316,316,316,0
20241111,164300,294652686,316,316,316,316,0
20241111,164200,294652686,316,316,316,316,0
20241111,164100,294652686,316,316,316,316,0
20241111,164000,294652686,316,316,316,316,0
20241111,163900,294652686,316,316,316,316,0
20241111,163800,294652686,316,316,316,316,0
20241111,163700,294652686,316,316,316,316,0
20241111,163600,294652686,316,316,316,316,0
20241111,163500,294652686,316,316,316,316,0
20241111,163400,294652686,316,316,316,316,0
20241111,163300,294652686,316,316,316,316,0
20241111,163200,294652686,316,316,316,316,0
20241111,163100,294652686,316,316,316,316,0
20241111,163000,294652686,316,316,316,316,0
20241111,162900,294652686,316,316,316,316,0
20241111,162800,294652686,316,316,316,316,0
20241111,162700,294652686,316,316,316,316,0
20241111,162600,294652686,316,316,316,316,0
20241111,162500,294652686,316,316,316,316,0
20241111,162400,294652686,316,316,316,316,0
20241111,162300,294652686,316,316,316,316,12665
20241111,162200,294652686,316,316,316,316,0
20241111,162100,294652686,316,316,316,316,0
20241111,162000,294652686,316,316,316,316,0
20241111,161900,294652686,316,316,316,316,0
20241111,161800,294652686,316,316,316,316,0
20241111,161700,294652686,316,316,316,316,0
20241111,161600,294652686,316,316,316,316,0
20241111,161500,294652686,316,316,316,316,0
20241111,161400,294652686,316,316,316,316,0
20241111,161300,294652686,316,316,316,316,0
20241111,161200,294652686,316,316,316,316,0
20241111,161100,294652686,316,316,316,316,0
20241111,161000,294652686,316,316,316,316,0
20241111,160900,294652686,316,316,316,316,0
20241111,160800,294652686,316,316,316,316,0
20241111,160700,294652686,316,316,316,316,0
20241111,160600,294652686,316,316,316,316,0
20241111,160500,294652686,316,316,316,316,0
20241111,160400,294652686,316,316,316,316,0
20241111,160300,294652686,316,316,316,316,0
20241111,160200,294652686,316,316,316,316,0
20241111,160100,294652686,316,316,316,316,0
20241111,160000,294652686,316,316,316,316,0
20241111,155900,294652686,316,316,316,316,0
20241111,155800,294652686,316,316,316,316,0
20241111,155700,294652686,316,316,316,316,0
20241111,155600,294652686,316,316,316,316,0
20241111,155500,294652686,316,316,316,316,0
20241111,155400,294652686,316,316,316,316,0
20241111,155300,294652686,316,316,316,316,12665
20241111,155200,294652686,316,316,316,316,0
20241111,155100,294652686,316,316,316,316,0
20241111,155000,294652686,316,316,316,316,0
20241111,154900,294652686,316,316,316,316,0
20241111,154800,294652686,316,316,316,316,0
20241111,154700,294652686,316,316,316,316,0
20241111,154600,294652686,316,316,316,316,0
20241111,154500,294652686,316,316,316,316,0
20241111,154400,294652686,316,316,316,316,0
20241111,154300,294652686,316,316,316,316,0
20241111,154200,294652686,316,316,316,316,0
20241111,154100,294652686,316,316,316,316,0
20241111,154000,294652686,316,316,316,316,0
20241111,153900,294652686,316,316,316,316,0
20241111,153800,294652686,316,316,316,316,0
20241111,153700,294652686,316,316,316,316,0
20241111,153600,294652686,316,316,316,316,0
20241111,153500,294652686,316,316,316,316,0
20241111,153400,294652686,316,316,316,316,0
20241111,153300,294652686,316,316,316,316,0
20241111,153200,294652686,316,316,316,316,0
20241111,153100,294652686,316,316,316,316,0
20241111,153000,294652686,316,316,316,316,12665
20241111,152900,290650546,316,316,316,316,0
20241111,152800,290650546,316,316,316,316,0
20241111,152700,290650546,316,316,316,316,0
20241111,152600,290650546,316,316,316,316,0
20241111,152500,290650546,316,316,316,316,0
20241111,152400,290650546,316,316,316,316,0
20241111,152300,290650546,316,316,316,316,0
20241111,152200,290650546,316,316,316,316,0
20241111,152100,290650546,316,316,316,316,0
20241111,152000,290650546,316,316,316,316,0
20241111,151900,290650546,316,315,316,312,9933
20241111,151800,287516033,315,315,315,315,11
20241111,151700,287512568,315,315,315,315,7500
20241111,151600,285150068,315,315,315,315,1
20241111,151500,285149753,314,314,314,314,16181
20241111,151400,280068919,313,313,313,313,100
20241111,151300,280037619,313,313,313,313,2015
20241111,151200,279406924,313,313,313,313,2000
20241111,151100,278780924,312,312,312,312,41
20241111,151000,278768132,312,312,312,312,3245
20241111,150900,277755692,312,312,312,312,0
20241111,150800,277755692,312,312,312,312,0
20241111,150700,277755692,312,312,312,312,1
20241111,150600,277755380,313,314,314,313,4531
20241111,150500,276337163,314,314,314,314,0
20241111,150400,276337163,314,314,314,314,0
20241111,150300,276337163,314,314,314,314,31
20241111,150200,276327429,314,314,314,314,18
20241111,150100,276321777,314,314,314,314,0
20241111,150000,276321777,314,314,314,314,4
20241111,145900,276320521,314,314,314,314,1
20241111,145800,276320207,315,315,315,315,0
20241111,145700,276320207,315,315,315,315,0
20241111,145600,276320207,315,315,315,315,2
20241111,145500,276319577,315,314,315,314,1501
20241111,145400,275846763,314,314,314,314,3579
20241111,145300,274722957,314,314,314,314,121
20241111,145200,274684963,314,314,314,314,2000
20241111,145100,274056963,314,314,314,314,17
20241111,145000,274051625,314,313,314,313,301
20241111,144900,273957411,314,314,314,314,0
20241111,144800,273957411,314,314,314,314,1
20241111,144700,273957097,314,314,314,314,0
20241111,144600,273957097,314,314,314,314,0
20241111,144500,273957097,314,314,314,314,30
20241111,144400,273947677,313,313,313,313,244
20241111,144300,273871305,313,313,313,313,0
20241111,144200,273871305,313,313,313,313,1
20241111,144100,273870992,313,314,314,313,4013
20241111,144000,272614910,314,314,314,314,100
20241111,143900,272583510,314,313,314,313,139
20241111,143800,272539903,313,313,313,313,0
20241111,143700,272539903,313,313,313,313,0
20241111,143600,272539903,313,313,313,313,5
20241111,143500,272538338,314,314,314,314,0
20241111,143400,272538338,314,314,314,314,1000
20241111,143300,272224338,314,314,314,314,2006
20241111,143200,271594454,314,314,314,314,1001
20241111,143100,271280140,313,313,313,313,0
20241111,143000,271280140,313,313,313,313,0
20241111,142900,271280140,313,313,313,313,457
20241111,142800,271137099,313,313,313,313,2354
20241111,142700,270400297,313,313,313,313,7047
20241111,142600,268194586,313,313,313,313,83
20241111,142500,268168607,313,313,313,313,1262
20241111,142400,267773601,313,313,313,313,112
20241111,142300,267738545,313,313,313,313,400
20241111,142200,267613345,313,313,313,313,84
20241111,142100,267587053,312,313,313,312,1464
20241111,142000,267130280,313,313,313,313,1
20241111,141900,267129967,312,313,313,312,13
20241111,141800,267125900,312,311,313,311,18
20241111,141700,267120286,311,311,311,311,0
20241111,141600,267120286,311,311,311,311,2
20241111,141500,267119664,313,311,313,311,1397
20241111,141400,266683134,312,312,312,312,2000
20241111,141300,266059134,311,311,311,311,1
20241111,141200,266058823,312,312,312,312,1
20241111,141100,266058511,311,311,311,311,274
20241111,141000,265973297,311,311,311,311,2
20241111,140900,265972675,312,310,312,310,13
20241111,140800,265968643,309,309,309,309,0
20241111,140700,265968643,309,309,309,309,1
20241111,140600,265968334,309,310,310,309,3950
20241111,140500,264743835,310,310,310,310,0
20241111,140400,264743835,310,310,310,310,26
20241111,140300,264735775,310,310,310,310,5
20241111,140200,264734225,312,312,312,312,2
20241111,140100,264733601,310,310,310,310,1
20241111,140000,264733291,312,311,312,309,7490
20241111,135900,262412259,311,311,311,311,601
20241111,135800,262225348,310,312,312,310,5901
20241111,135700,260391732,313,313,313,313,1000
20241111,135600,260078732,312,312,312,312,0
20241111,135500,260078732,312,312,312,312,0
20241111,135400,260078732,312,312,312,312,0
20241111,135300,260078732,312,312,312,312,0
20241111,135200,260078732,312,312,312,312,0
20241111,135100,260078732,312,312,312,312,1
20241111,135000,260078420,311,311,311,311,0
20241111,134900,260078420,311,311,311,311,0
20241111,134800,260078420,311,311,311,311,140
20241111,134700,260034880,314,314,314,314,0
20241111,134600,260034880,314,314,314,314,0
20241111,134500,260034880,314,312,314,312,858
20241111,134400,259767182,313,314,315,313,9727
20241111,134300,256721289,315,315,315,315,1
20241111,134200,256720974,316,316,316,316,0
20241111,134100,256720974,316,314,316,314,1164
20241111,134000,256355473,314,314,315,314,4839
20241111,133900,254836026,314,314,314,314,38
20241111,133800,254824094,316,316,316,316,0
20241111,133700,254824094,316,316,316,316,1470
20241111,133600,254359574,316,316,316,316,1472
20241111,133500,253894422,316,315,316,314,16066
20241111,133400,248817569,316,316,316,316,938
20241111,133300,248521161,316,316,316,316,939
20241111,133200,248224437,316,316,316,316,6
20241111,133100,248222541,316,316,316,316,470
20241111,133000,248074021,316,316,316,316,0
20241111,132900,248074021,316,313,316,313,712
20241111,132800,247850200,316,316,316,316,7969
20241111,132700,245331996,316,316,316,313,1901
20241111,132600,244732379,316,316,316,316,4938
20241111,132500,243171971,316,315,316,315,938
20241111,132400,242876032,315,315,315,315,0
20241111,132300,242876032,315,315,315,315,281
20241111,132200,242787517,316,315,316,315,4282
20241111,132100,241438686,316,316,316,316,0
20241111,132000,241438686,316,316,316,316,1
20241111,131900,241438370,316,315,316,315,2311
20241111,131800,240708404,315,315,315,315,26
20241111,131700,240700214,315,315,315,315,1
20241111,131600,240699899,315,315,315,315,151
20241111,131500,240652334,315,315,315,315,0
20241111,131400,240652334,315,315,315,315,0
20241111,131300,240652334,315,314,315,314,184
20241111,131200,240594556,314,314,314,314,8000
20241111,131100,238082556,314,312,314,312,61
20241111,131000,238063502,313,312,313,312,80
20241111,130900,238038541,314,314,314,314,0
20241111,130800,238038541,314,314,314,314,101
20241111,130700,238006827,314,314,314,314,0
20241111,130600,238006827,314,314,314,314,520
20241111,130500,237843547,314,314,314,314,0
20241111,130400,237843547,314,314,314,314,0
20241111,130300,237843547,314,313,314,313,5000
20241111,130200,236273937,314,314,314,314,0
20241111,130100,236273937,314,314,314,314,0
20241111,130000,236273937,314,314,314,314,1301
20241111,125900,235865423,314,314,314,314,7468
20241111,125800,233520471,314,312,314,311,4001
20241111,125700,232273384,316,316,316,316,8
20241111,125600,232270856,316,316,316,316,0
20241111,125500,232270856,316,314,316,314,600
20241111,125400,232081994,314,312,315,312,2241
20241111,125300,231378202,312,316,316,312,7074
20241111,125200,229162045,316,315,316,315,3620
20241111,125100,228020745,315,315,315,315,120
20241111,125000,227982945,315,314,315,314,1000
20241111,124900,227668395,315,314,315,314,2000
20241111,124800,227040195,314,313,314,313,2440
20241111,124700,226274564,313,313,313,313,1100
20241111,124600,225930264,313,313,313,313,100
20241111,124500,225898964,310,310,310,310,0
20241111,124400,225898964,310,314,314,310,9501
20241111,124300,222942619,316,316,316,316,0
20241111,124200,222942619,316,316,316,316,1
20241111,124100,222942303,316,316,316,316,100
20241111,124000,222910703,316,316,316,316,0
20241111,123900,222910703,316,316,316,316,400
20241111,123800,222784303,316,316,316,316,0
20241111,123700,222784303,316,316,316,316,0
20241111,123600,222784303,316,316,316,316,101
20241111,123500,222752387,317,317,317,317,3
20241111,123400,222751436,317,317,317,317,4
20241111,123300,222750168,317,317,317,317,24
20241111,123200,222742560,316,316,316,316,81
20241111,123100,222716964,316,316,316,316,0
20241111,123000,222716964,316,316,316,316,0
20241111,122900,222716964,316,315,316,315,2
20241111,122800,222716333,314,315,315,314,31
20241111,122700,222706596,317,317,318,317,2431
20241111,122600,221935968,317,316,317,316,7233
20241111,122500,219645607,317,317,317,316,5734
20241111,122400,217828910,317,315,317,315,3906
20241111,122300,216593534,316,316,316,316,4165
20241111,122200,215277394,316,314,316,314,16542
20241111,122100,210056523,311,314,314,311,3112
20241111,122000,209085953,315,315,315,315,430
20241111,121900,208950503,315,314,315,314,1418
20241111,121800,208504455,314,314,314,314,8500
20241111,121700,205835455,314,314,314,314,1600
20241111,121600,205333055,314,313,314,313,800
20241111,121500,205082162,313,313,313,313,600
20241111,121400,204894362,314,314,314,314,200
20241111,121300,204831562,314,314,314,313,1334
20241111,121200,204413186,314,314,314,314,700
20241111,121100,204193386,314,313,314,313,1204
20241111,121000,203815496,313,313,313,313,11623
20241111,120900,200177497,313,311,313,311,16159
20241111,120800,195121127,312,312,312,312,0
20241111,120700,195121127,312,312,313,312,6200
20241111,120600,193181830,312,308,312,308,10432
20241111,120500,189938856,308,305,308,305,627
20241111,120400,189747507,305,308,308,305,12411
20241111,120300,185951236,307,307,307,307,867
20241111,120200,185685067,308,309,309,308,334
20241111,120100,185582194,307,307,307,307,300
20241111,120000,185490094,309,309,309,307,842
20241111,115900,185230591,307,308,308,307,7015
20241111,115800,183070971,309,309,309,309,0
20241111,115700,183070971,309,308,309,308,51
20241111,115600,183055262,307,309,309,307,7411
20241111,115500,180776642,312,311,312,311,1200
20241111,115400,180402243,310,312,313,310,5161
20241111,115300,178787831,312,308,312,308,1256
20241111,115200,178399596,309,307,309,307,1241
20241111,115100,178018561,308,310,310,308,3918
20241111,115000,176806413,308,310,310,308,8053
20241111,114900,174320676,311,311,311,311,0
20241111,114800,174320676,311,311,311,311,0
20241111,114700,174320676,311,311,311,311,0
20241111,114600,174320676,311,311,313,310,10764
20241111,114500,170972224,309,309,309,309,0
20241111,114400,170972224,309,309,309,309,0
20241111,114300,170972224,309,309,309,309,1000
20241111,114200,170663224,310,310,310,310,488
20241111,114100,170511944,309,309,309,309,0
20241111,114000,170511944,309,309,310,309,1113
20241111,113900,170167920,309,309,309,309,2
20241111,113800,170167302,309,311,312,309,12689
20241111,113700,166233704,310,310,310,310,1
20241111,113600,166233394,312,312,312,312,5
20241111,113500,166231834,312,312,312,312,1
20241111,113400,166231522,312,312,312,312,1000
20241111,113300,165919522,312,312,312,312,11
20241111,113200,165916090,310,310,310,310,0
20241111,113100,165916090,310,310,310,310,0
20241111,113000,165916090,310,311,311,310,327
20241111,112900,165814394,310,310,310,310,0
20241111,112800,165814394,310,310,310,310,1
20241111,112700,165814084,312,312,312,312,0
20241111,112600,165814084,312,312,312,312,1
20241111,112500,165813772,310,311,311,310,3
20241111,112400,165812840,313,312,313,311,2552
20241111,112300,165019039,312,313,313,312,1065
20241111,112200,164686757,314,314,314,314,1
20241111,112100,164686443,312,312,312,312,50
20241111,112000,164670843,314,314,314,314,0
20241111,111900,164670843,314,314,314,314,677
20241111,111800,164458265,314,314,314,314,0
20241111,111700,164458265,314,314,314,312,240
20241111,111600,164383381,315,314,315,314,31
20241111,111500,164373646,315,316,316,314,35
20241111,111400,164362647,316,316,316,316,0
20241111,111300,164362647,316,316,316,315,13
20241111,111200,164358550,314,314,314,314,1900
20241111,111100,163761950,316,315,316,315,323
20241111,111000,163659923,316,315,316,314,226
20241111,110900,163588732,315,314,315,311,21050
20241111,110800,156977271,314,314,314,314,0
20241111,110700,156977271,314,311,314,311,1137
20241111,110600,156622545,312,311,312,311,228
20241111,110500,156551636,311,310,311,310,3253
20241111,110400,155540981,310,310,310,310,0
20241111,110300,155540981,310,309,310,309,1001
20241111,110200,155231671,310,309,310,309,1273
20241111,110100,154838310,310,310,310,310,1
20241111,110000,154838000,310,309,310,309,3
20241111,105900,154837071,310,308,310,308,1191
20241111,105800,154469862,310,309,310,309,2
20241111,105700,154469243,308,308,308,308,2000
20241111,105600,153853243,310,308,310,308,1143
20241111,105500,153501197,308,308,308,308,0
20241111,105400,153501197,308,307,308,307,95
20241111,105300,153472030,308,308,308,308,0
20241111,105200,153472030,308,308,308,308,700
20241111,105100,153256430,308,309,310,308,1572
20241111,105000,152770683,310,310,310,310,0
20241111,104900,152770683,310,310,310,310,162
20241111,104800,152720463,310,310,310,310,308
20241111,104700,152624983,310,310,310,310,3
20241111,104600,152624053,310,310,310,310,0
20241111,104500,152624053,310,310,310,310,323
20241111,104400,152523923,310,310,310,310,163
20241111,104300,152473393,310,309,310,309,51
20241111,104200,152457633,309,307,309,306,13196
20241111,104100,148413882,308,308,308,308,278
20241111,104000,148328258,308,308,308,308,2
20241111,103900,148327642,308,308,308,308,2977
20241111,103800,147410726,310,310,310,310,22
20241111,103700,147403906,310,310,310,310,36
20241111,103600,147392746,310,310,310,310,1627
20241111,103500,146888376,310,309,310,309,600
20241111,103400,146702959,310,310,311,309,6185
20241111,103300,144791608,310,310,310,309,588
20241111,103200,144609349,311,311,311,311,1
20241111,103100,144609038,312,310,312,310,568
20241111,103000,144432956,312,312,314,312,6060
20241111,102900,142539052,313,312,313,312,3036
20241111,102800,141589398,312,311,313,311,10
20241111,102700,141586283,312,311,314,311,4252
20241111,102600,140260002,312,311,312,311,749
20241111,102500,140027061,311,311,311,311,821
20241111,102400,139771730,311,311,311,311,1
20241111,102300,139771419,311,310,311,310,503
20241111,102200,139615487,311,310,311,310,7292
20241111,102100,137352966,310,309,310,309,53
20241111,102000,137336586,309,309,309,309,3575
20241111,101900,136231911,311,311,311,309,15172
20241111,101800,131543321,311,311,311,311,938
20241111,101700,131251603,311,311,311,311,13
20241111,101600,131247560,311,311,311,311,0
20241111,101500,131247560,311,311,311,311,6
20241111,101400,131245694,311,311,311,311,11007
20241111,101300,127822517,311,311,311,311,13
20241111,101200,127818474,311,311,311,311,6
20241111,101100,127816608,310,311,311,310,9100
20241111,101000,124995263,310,311,312,310,90
20241111,100900,124967273,311,311,311,311,7510
20241111,100800,122631663,311,311,311,310,132
20241111,100700,122590713,311,311,311,311,117
20241111,100600,122554326,311,311,311,311,77
20241111,100500,122530379,311,310,311,310,9216
20241111,100400,119673387,310,311,311,310,1142
20241111,100300,119319275,312,312,312,312,1
20241111,100200,119318963,312,312,312,310,489
20241111,100100,119167361,312,310,312,310,3
20241111,100000,119166429,312,315,315,308,44990
20241111,095900,105195882,316,316,316,316,0
20241111,095800,105195882,316,315,316,315,4020
20241111,095700,103929581,316,316,316,315,1021
20241111,095600,103607945,316,315,316,315,5699
20241111,095500,101812759,313,316,316,313,5034
20241111,095400,100232112,318,318,318,318,0
20241111,095300,100232112,318,318,318,315,23928
20241111,095200,92681771,319,319,319,318,2003
20241111,095100,92044815,317,318,319,317,3140
20241111,095000,91047010,318,319,319,318,382
20241111,094900,90925312,319,319,319,318,5280
20241111,094800,89241492,319,319,319,318,4414
20241111,094700,87833496,319,319,319,319,3840
20241111,094600,86608536,319,319,319,318,6666
20241111,094500,84482132,319,319,319,318,6430
20241111,094400,82430964,319,319,319,319,6318
20241111,094300,80415522,319,319,319,319,48
20241111,094200,80400210,319,318,319,318,12809
20241111,094100,76326947,319,319,319,319,0
20241111,094000,76326947,319,319,319,317,373
20241111,093900,76208606,318,318,318,318,335
20241111,093800,76102076,318,318,318,317,1364
20241111,093700,75668439,318,318,318,318,248
20241111,093600,75589575,318,319,319,318,78
20241111,093500,75564747,319,318,319,318,22
20241111,093400,75557749,319,318,319,318,12250
20241111,093300,71662248,318,317,318,317,124
20241111,093200,71622826,318,318,318,316,277
20241111,093100,71534750,318,318,318,317,1409
20241111,093000,71087847,317,317,317,317,5052
20241111,092900,69486363,317,317,317,317,0
20241111,092800,69486363,317,317,317,317,1
20241111,092700,69486046,317,314,317,314,6392
20241111,092600,67468128,315,316,316,314,334
20241111,092500,67362937,317,317,317,317,3050
20241111,092400,66396087,317,317,318,314,11365
20241111,092300,62819395,318,318,318,318,620
20241111,092200,62622235,318,316,318,316,1152
20241111,092100,62256952,317,317,317,317,1
20241111,092000,62256635,318,318,318,318,0
20241111,091900,62256635,318,318,318,318,934
20241111,091800,61959623,318,317,318,317,1202
20241111,091700,61577388,318,318,318,317,2258
20241111,091600,60861594,318,318,318,318,305
20241111,091500,60764604,318,316,318,316,5011
20241111,091400,59179088,317,317,317,316,177
20241111,091300,59122985,317,318,318,317,13210
20241111,091200,54935413,319,320,320,319,8074
20241111,091100,52358504,322,323,323,320,12496
20241111,091000,48352780,323,322,323,322,2622
20241111,090900,47506495,323,323,323,322,2715
20241111,090800,46632163,322,319,322,317,13119
20241111,090700,42455084,319,322,323,317,26710
20241111,090600,33895167,322,324,327,322,43502
20241111,090500,19765604,324,316,324,315,36491
20241111,090400,8054464,315,316,318,315,661
20241111,090300,7845495,316,316,316,315,8191
20241111,090200,5257317,316,314,316,312,9523
20241111,090100,2260870,312,313,313,311,1353
20241111,090000,1837401,313,310,313,310,5925