stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185000,391971529,1277,1277,1277,1277,10695
20241111,184900,391971529,1277,1277,1277,1277,0
20241111,184800,391971529,1277,1277,1277,1277,0
20241111,184700,391971529,1277,1277,1277,1277,0
20241111,184600,391971529,1277,1277,1277,1277,0
20241111,184500,391971529,1277,1277,1277,1277,0
20241111,184400,391971529,1277,1277,1277,1277,0
20241111,184300,391971529,1277,1277,1277,1277,0
20241111,184200,391971529,1277,1277,1277,1277,0
20241111,184100,391971529,1277,1277,1277,1277,0
20241111,184000,391971529,1277,1277,1277,1277,0
20241111,183900,391971529,1277,1277,1277,1277,0
20241111,183800,391971529,1277,1277,1277,1277,0
20241111,183700,391971529,1277,1277,1277,1277,0
20241111,183600,391971529,1277,1277,1277,1277,0
20241111,183500,391971529,1277,1277,1277,1277,0
20241111,183400,391971529,1277,1277,1277,1277,0
20241111,183300,391971529,1277,1277,1277,1277,0
20241111,183200,391971529,1277,1277,1277,1277,0
20241111,183100,391971529,1277,1277,1277,1277,0
20241111,183000,391971529,1277,1277,1277,1277,0
20241111,182900,391971529,1277,1277,1277,1277,0
20241111,182800,391971529,1277,1277,1277,1277,0
20241111,182700,391971529,1277,1277,1277,1277,0
20241111,182600,391971529,1277,1277,1277,1277,0
20241111,182500,391971529,1277,1277,1277,1277,0
20241111,182400,391971529,1277,1277,1277,1277,0
20241111,182300,391971529,1277,1277,1277,1277,0
20241111,182200,391971529,1277,1277,1277,1277,0
20241111,182100,391971529,1277,1277,1277,1277,0
20241111,182000,391971529,1277,1277,1277,1277,10695
20241111,181900,391971529,1277,1277,1277,1277,0
20241111,181800,391971529,1277,1277,1277,1277,0
20241111,181700,391971529,1277,1277,1277,1277,0
20241111,181600,391971529,1277,1277,1277,1277,0
20241111,181500,391971529,1277,1277,1277,1277,0
20241111,181400,391971529,1277,1277,1277,1277,0
20241111,181300,391971529,1277,1277,1277,1277,0
20241111,181200,391971529,1277,1277,1277,1277,0
20241111,181100,391971529,1277,1277,1277,1277,0
20241111,181000,391971529,1277,1277,1277,1277,0
20241111,180900,391971529,1277,1277,1277,1277,0
20241111,180800,391971529,1277,1277,1277,1277,0
20241111,180700,391971529,1277,1277,1277,1277,0
20241111,180600,391971529,1277,1277,1277,1277,0
20241111,180500,391971529,1277,1277,1277,1277,0
20241111,180400,391971529,1277,1277,1277,1277,0
20241111,180300,391971529,1277,1277,1277,1277,0
20241111,180200,391971529,1277,1277,1277,1277,0
20241111,180100,391971529,1277,1277,1277,1277,0
20241111,180000,391971529,1277,1277,1277,1277,0
20241111,175900,391971529,1277,1277,1277,1277,0
20241111,175800,391971529,1277,1277,1277,1277,0
20241111,175700,391971529,1277,1277,1277,1277,0
20241111,175600,391971529,1277,1277,1277,1277,0
20241111,175500,391971529,1277,1277,1277,1277,0
20241111,175400,391971529,1277,1277,1277,1277,0
20241111,175300,391971529,1277,1277,1277,1277,0
20241111,175200,391971529,1277,1277,1277,1277,0
20241111,175100,391971529,1277,1277,1277,1277,0
20241111,175000,391971529,1277,1277,1277,1277,10695
20241111,174900,391971529,1277,1277,1277,1277,0
20241111,174800,391971529,1277,1277,1277,1277,0
20241111,174700,391971529,1277,1277,1277,1277,0
20241111,174600,391971529,1277,1277,1277,1277,0
20241111,174500,391971529,1277,1277,1277,1277,0
20241111,174400,391971529,1277,1277,1277,1277,0
20241111,174300,391971529,1277,1277,1277,1277,0
20241111,174200,391971529,1277,1277,1277,1277,0
20241111,174100,391971529,1277,1277,1277,1277,0
20241111,174000,391971529,1277,1277,1277,1277,0
20241111,173900,391971529,1277,1277,1277,1277,0
20241111,173800,391971529,1277,1277,1277,1277,0
20241111,173700,391971529,1277,1277,1277,1277,0
20241111,173600,391971529,1277,1277,1277,1277,0
20241111,173500,391971529,1277,1277,1277,1277,0
20241111,173400,391971529,1277,1277,1277,1277,0
20241111,173300,391971529,1277,1277,1277,1277,0
20241111,173200,391971529,1277,1277,1277,1277,0
20241111,173100,391971529,1277,1277,1277,1277,0
20241111,173000,391971529,1277,1277,1277,1277,0
20241111,172900,391971529,1277,1277,1277,1277,0
20241111,172800,391971529,1277,1277,1277,1277,0
20241111,172700,391971529,1277,1277,1277,1277,0
20241111,172600,391971529,1277,1277,1277,1277,0
20241111,172500,391971529,1277,1277,1277,1277,0
20241111,172400,391971529,1277,1277,1277,1277,0
20241111,172300,391971529,1277,1277,1277,1277,0
20241111,172200,391971529,1277,1277,1277,1277,0
20241111,172100,391971529,1277,1277,1277,1277,0
20241111,172000,391971529,1277,1277,1277,1277,10695
20241111,171900,391971529,1277,1277,1277,1277,0
20241111,171800,391971529,1277,1277,1277,1277,0
20241111,171700,391971529,1277,1277,1277,1277,0
20241111,171600,391971529,1277,1277,1277,1277,0
20241111,171500,391971529,1277,1277,1277,1277,0
20241111,171400,391971529,1277,1277,1277,1277,0
20241111,171300,391971529,1277,1277,1277,1277,0
20241111,171200,391971529,1277,1277,1277,1277,0
20241111,171100,391971529,1277,1277,1277,1277,0
20241111,171000,391971529,1277,1277,1277,1277,0
20241111,170900,391971529,1277,1277,1277,1277,0
20241111,170800,391971529,1277,1277,1277,1277,0
20241111,170700,391971529,1277,1277,1277,1277,0
20241111,170600,391971529,1277,1277,1277,1277,0
20241111,170500,391971529,1277,1277,1277,1277,0
20241111,170400,391971529,1277,1277,1277,1277,0
20241111,170300,391971529,1277,1277,1277,1277,0
20241111,170200,391971529,1277,1277,1277,1277,0
20241111,170100,391971529,1277,1277,1277,1277,0
20241111,170000,391971529,1277,1277,1277,1277,0
20241111,165900,391971529,1277,1277,1277,1277,0
20241111,165800,391971529,1277,1277,1277,1277,0
20241111,165700,391971529,1277,1277,1277,1277,0
20241111,165600,391971529,1277,1277,1277,1277,0
20241111,165500,391971529,1277,1277,1277,1277,0
20241111,165400,391971529,1277,1277,1277,1277,0
20241111,165300,391971529,1277,1277,1277,1277,0
20241111,165200,391971529,1277,1277,1277,1277,0
20241111,165100,391971529,1277,1277,1277,1277,0
20241111,165000,391971529,1277,1277,1277,1277,10695
20241111,164900,391971529,1277,1277,1277,1277,0
20241111,164800,391971529,1277,1277,1277,1277,0
20241111,164700,391971529,1277,1277,1277,1277,0
20241111,164600,391971529,1277,1277,1277,1277,0
20241111,164500,391971529,1277,1277,1277,1277,0
20241111,164400,391971529,1277,1277,1277,1277,0
20241111,164300,391971529,1277,1277,1277,1277,0
20241111,164200,391971529,1277,1277,1277,1277,0
20241111,164100,391971529,1277,1277,1277,1277,0
20241111,164000,391971529,1277,1277,1277,1277,0
20241111,163900,391971529,1277,1277,1277,1277,0
20241111,163800,391971529,1277,1277,1277,1277,0
20241111,163700,391971529,1277,1277,1277,1277,0
20241111,163600,391971529,1277,1277,1277,1277,0
20241111,163500,391971529,1277,1277,1277,1277,0
20241111,163400,391971529,1277,1277,1277,1277,0
20241111,163300,391971529,1277,1277,1277,1277,0
20241111,163200,391971529,1277,1277,1277,1277,0
20241111,163100,391971529,1277,1277,1277,1277,0
20241111,163000,391971529,1277,1277,1277,1277,0
20241111,162900,391971529,1277,1277,1277,1277,0
20241111,162800,391971529,1277,1277,1277,1277,0
20241111,162700,391971529,1277,1277,1277,1277,0
20241111,162600,391971529,1277,1277,1277,1277,0
20241111,162500,391971529,1277,1277,1277,1277,0
20241111,162400,391971529,1277,1277,1277,1277,0
20241111,162300,391971529,1277,1277,1277,1277,0
20241111,162200,391971529,1277,1277,1277,1277,0
20241111,162100,391971529,1277,1277,1277,1277,0
20241111,162000,391971529,1277,1277,1277,1277,10695
20241111,161900,391971529,1277,1277,1277,1277,0
20241111,161800,391971529,1277,1277,1277,1277,0
20241111,161700,391971529,1277,1277,1277,1277,0
20241111,161600,391971529,1277,1277,1277,1277,0
20241111,161500,391971529,1277,1277,1277,1277,0
20241111,161400,391971529,1277,1277,1277,1277,0
20241111,161300,391971529,1277,1277,1277,1277,0
20241111,161200,391971529,1277,1277,1277,1277,0
20241111,161100,391971529,1277,1277,1277,1277,0
20241111,161000,391971529,1277,1277,1277,1277,0
20241111,160900,391971529,1277,1277,1277,1277,0
20241111,160800,391971529,1277,1277,1277,1277,0
20241111,160700,391971529,1277,1277,1277,1277,0
20241111,160600,391971529,1277,1277,1277,1277,0
20241111,160500,391971529,1277,1277,1277,1277,0
20241111,160400,391971529,1277,1277,1277,1277,0
20241111,160300,391971529,1277,1277,1277,1277,0
20241111,160200,391971529,1277,1277,1277,1277,0
20241111,160100,391971529,1277,1277,1277,1277,0
20241111,160000,391971529,1277,1277,1277,1277,0
20241111,155900,391971529,1277,1277,1277,1277,0
20241111,155800,391971529,1277,1277,1277,1277,0
20241111,155700,391971529,1277,1277,1277,1277,0
20241111,155600,391971529,1277,1277,1277,1277,0
20241111,155500,391971529,1277,1277,1277,1277,0
20241111,155400,391971529,1277,1277,1277,1277,0
20241111,155300,391971529,1277,1277,1277,1277,0
20241111,155200,391971529,1277,1277,1277,1277,0
20241111,155100,391971529,1277,1277,1277,1277,0
20241111,155000,391971529,1277,1277,1277,1277,10695
20241111,154900,391971529,1277,1277,1277,1277,0
20241111,154800,391971529,1277,1277,1277,1277,0
20241111,154700,391971529,1277,1277,1277,1277,0
20241111,154600,391971529,1277,1277,1277,1277,0
20241111,154500,391971529,1277,1277,1277,1277,0
20241111,154400,391971529,1277,1277,1277,1277,0
20241111,154300,391971529,1277,1277,1277,1277,0
20241111,154200,391971529,1277,1277,1277,1277,0
20241111,154100,391971529,1277,1277,1277,1277,0
20241111,154000,391971529,1277,1277,1277,1277,0
20241111,153900,391971529,1277,1277,1277,1277,0
20241111,153800,391971529,1277,1277,1277,1277,0
20241111,153700,391971529,1277,1277,1277,1277,0
20241111,153600,391971529,1277,1277,1277,1277,0
20241111,153500,391971529,1277,1277,1277,1277,0
20241111,153400,391971529,1277,1277,1277,1277,0
20241111,153300,391971529,1277,1277,1277,1277,0
20241111,153200,391971529,1277,1277,1277,1277,0
20241111,153100,391971529,1277,1277,1277,1277,0
20241111,153000,391971529,1277,1277,1277,1277,10695
20241111,152900,378314014,1270,1270,1270,1270,0
20241111,152800,378314014,1270,1270,1270,1270,0
20241111,152700,378314014,1270,1270,1270,1270,0
20241111,152600,378314014,1270,1270,1270,1270,0
20241111,152500,378314014,1270,1270,1270,1270,0
20241111,152400,378314014,1270,1270,1270,1270,0
20241111,152300,378314014,1270,1270,1270,1270,0
20241111,152200,378314014,1270,1270,1270,1270,0
20241111,152100,378314014,1270,1270,1270,1270,0
20241111,152000,378314014,1270,1270,1270,1270,0
20241111,151900,378314014,1270,1264,1270,1264,2478
20241111,151800,375171385,1264,1264,1264,1264,100
20241111,151700,375044985,1263,1263,1263,1263,0
20241111,151600,375044985,1263,1263,1263,1263,0
20241111,151500,375044985,1263,1263,1263,1263,4112
20241111,151400,369851529,1263,1265,1265,1263,2832
20241111,151300,366272986,1265,1265,1265,1265,0
20241111,151200,366272986,1265,1265,1265,1265,0
20241111,151100,366272986,1265,1265,1265,1265,0
20241111,151000,366272986,1265,1265,1265,1265,164
20241111,150900,366065526,1266,1266,1266,1266,0
20241111,150800,366065526,1266,1266,1266,1266,0
20241111,150700,366065526,1266,1266,1266,1266,20
20241111,150600,366040206,1266,1264,1266,1264,4
20241111,150500,366035144,1267,1267,1267,1267,0
20241111,150400,366035144,1267,1267,1267,1267,6
20241111,150300,366027542,1267,1267,1267,1267,3
20241111,150200,366023741,1268,1267,1268,1267,6
20241111,150100,366016135,1267,1264,1267,1263,917
20241111,150000,364857584,1267,1267,1267,1267,7
20241111,145900,364848715,1267,1267,1267,1267,1
20241111,145800,364847448,1263,1263,1263,1263,0
20241111,145700,364847448,1263,1263,1263,1263,0
20241111,145600,364847448,1263,1263,1263,1263,0
20241111,145500,364847448,1263,1263,1263,1263,0
20241111,145400,364847448,1263,1263,1263,1263,3
20241111,145300,364843659,1263,1263,1263,1263,0
20241111,145200,364843659,1263,1263,1263,1263,0
20241111,145100,364843659,1263,1264,1264,1263,2
20241111,145000,364841132,1264,1264,1264,1264,0
20241111,144900,364841132,1264,1264,1264,1264,0
20241111,144800,364841132,1264,1264,1264,1264,0
20241111,144700,364841132,1264,1264,1264,1264,0
20241111,144600,364841132,1264,1264,1264,1264,1
20241111,144500,364839868,1268,1268,1268,1268,0
20241111,144400,364839868,1268,1268,1268,1268,0
20241111,144300,364839868,1268,1268,1268,1268,0
20241111,144200,364839868,1268,1268,1268,1268,95
20241111,144100,364719408,1263,1263,1263,1263,1514
20241111,144000,362807226,1263,1263,1263,1263,0
20241111,143900,362807226,1263,1263,1263,1263,0
20241111,143800,362807226,1263,1263,1263,1263,100
20241111,143700,362680926,1263,1263,1263,1263,0
20241111,143600,362680926,1263,1263,1263,1263,0
20241111,143500,362680926,1263,1264,1264,1263,4000
20241111,143400,357628722,1264,1264,1264,1264,0
20241111,143300,357628722,1264,1264,1264,1264,1000
20241111,143200,356364722,1265,1265,1265,1265,0
20241111,143100,356364722,1265,1265,1265,1265,0
20241111,143000,356364722,1265,1265,1265,1265,2664
20241111,142900,352994762,1265,1265,1265,1265,0
20241111,142800,352994762,1265,1265,1265,1265,0
20241111,142700,352994762,1265,1265,1265,1265,0
20241111,142600,352994762,1265,1267,1267,1265,14060
20241111,142500,335201498,1267,1267,1267,1267,6
20241111,142400,335193896,1267,1267,1267,1267,85
20241111,142300,335086201,1265,1265,1265,1265,0
20241111,142200,335086201,1265,1265,1265,1265,0
20241111,142100,335086201,1265,1265,1265,1265,0
20241111,142000,335086201,1265,1265,1265,1265,107
20241111,141900,334950846,1265,1265,1265,1265,0
20241111,141800,334950846,1265,1265,1265,1265,0
20241111,141700,334950846,1265,1265,1265,1265,3000
20241111,141600,331155846,1265,1265,1265,1265,0
20241111,141500,331155846,1265,1265,1265,1265,0
20241111,141400,331155846,1265,1265,1265,1265,0
20241111,141300,331155846,1265,1265,1265,1265,0
20241111,141200,331155846,1265,1265,1265,1265,0
20241111,141100,331155846,1265,1266,1266,1265,3362
20241111,141000,326899639,1267,1267,1267,1267,0
20241111,140900,326899639,1267,1267,1267,1267,696
20241111,140800,326017807,1267,1267,1267,1267,0
20241111,140700,326017807,1267,1267,1267,1267,0
20241111,140600,326017807,1267,1267,1267,1267,0
20241111,140500,326017807,1267,1267,1267,1267,0
20241111,140400,326017807,1267,1267,1267,1267,0
20241111,140300,326017807,1267,1267,1267,1267,0
20241111,140200,326017807,1267,1267,1267,1267,0
20241111,140100,326017807,1267,1267,1267,1267,355
20241111,140000,325568022,1267,1267,1267,1267,53
20241111,135900,325500871,1267,1267,1267,1267,0
20241111,135800,325500871,1267,1267,1267,1267,1
20241111,135700,325499604,1267,1267,1267,1267,0
20241111,135600,325499604,1267,1267,1267,1267,0
20241111,135500,325499604,1267,1267,1267,1267,0
20241111,135400,325499604,1267,1267,1267,1267,0
20241111,135300,325499604,1267,1267,1267,1267,0
20241111,135200,325499604,1267,1266,1267,1266,1001
20241111,135100,324232337,1266,1266,1266,1266,0
20241111,135000,324232337,1266,1269,1269,1266,1101
20241111,134900,322836487,1272,1272,1272,1272,0
20241111,134800,322836487,1272,1272,1272,1272,0
20241111,134700,322836487,1272,1272,1272,1272,1
20241111,134600,322835215,1269,1269,1269,1269,0
20241111,134500,322835215,1269,1269,1269,1269,0
20241111,134400,322835215,1269,1270,1270,1269,19
20241111,134300,322811096,1272,1272,1272,1272,1
20241111,134200,322809824,1270,1270,1270,1270,100
20241111,134100,322682824,1271,1271,1271,1271,0
20241111,134000,322682824,1271,1271,1271,1271,2
20241111,133900,322680282,1272,1272,1272,1272,0
20241111,133800,322680282,1272,1272,1272,1272,0
20241111,133700,322680282,1272,1272,1272,1272,0
20241111,133600,322680282,1272,1272,1272,1272,1
20241111,133500,322679010,1270,1270,1270,1270,1
20241111,133400,322677740,1272,1272,1272,1272,53
20241111,133300,322610324,1272,1270,1272,1270,125
20241111,133200,322451379,1270,1270,1270,1270,0
20241111,133100,322451379,1270,1270,1270,1270,0
20241111,133000,322451379,1270,1267,1270,1267,9534
20241111,132900,310351239,1267,1267,1267,1267,10
20241111,132800,310338569,1267,1267,1267,1267,0
20241111,132700,310338569,1267,1267,1267,1267,0
20241111,132600,310338569,1267,1267,1267,1267,0
20241111,132500,310338569,1267,1267,1267,1267,0
20241111,132400,310338569,1267,1267,1267,1267,0
20241111,132300,310338569,1267,1267,1267,1267,60
20241111,132200,310262549,1267,1267,1267,1267,0
20241111,132100,310262549,1267,1267,1267,1267,0
20241111,132000,310262549,1267,1267,1267,1267,1
20241111,131900,310261282,1267,1267,1267,1267,1
20241111,131800,310260015,1267,1267,1267,1267,0
20241111,131700,310260015,1267,1267,1267,1267,0
20241111,131600,310260015,1267,1267,1267,1267,2
20241111,131500,310257481,1267,1267,1267,1267,3
20241111,131400,310253680,1267,1267,1267,1267,1294
20241111,131300,308614182,1268,1268,1268,1268,0
20241111,131200,308614182,1268,1268,1268,1268,0
20241111,131100,308614182,1268,1268,1268,1268,47
20241111,131000,308554586,1268,1268,1268,1268,1000
20241111,130900,307286586,1268,1268,1268,1268,0
20241111,130800,307286586,1268,1268,1268,1268,78
20241111,130700,307187682,1268,1268,1268,1268,107
20241111,130600,307052006,1268,1268,1268,1268,0
20241111,130500,307052006,1268,1268,1268,1268,0
20241111,130400,307052006,1268,1268,1268,1268,0
20241111,130300,307052006,1268,1268,1268,1268,100
20241111,130200,306925206,1268,1268,1268,1268,367
20241111,130100,306459850,1268,1268,1268,1268,0
20241111,130000,306459850,1268,1268,1268,1268,156
20241111,125900,306262042,1268,1268,1268,1268,378
20241111,125800,305782738,1268,1268,1268,1268,100
20241111,125700,305655938,1268,1268,1268,1268,100
20241111,125600,305529138,1268,1268,1268,1268,575
20241111,125500,304800038,1268,1268,1268,1268,0
20241111,125400,304800038,1268,1268,1268,1268,1
20241111,125300,304798770,1267,1267,1267,1267,566
20241111,125200,304081648,1266,1266,1266,1266,0
20241111,125100,304081648,1266,1266,1266,1266,0
20241111,125000,304081648,1266,1266,1266,1266,127
20241111,124900,303920866,1266,1266,1266,1266,2468
20241111,124800,300796378,1264,1264,1264,1264,1
20241111,124700,300795114,1264,1264,1264,1264,0
20241111,124600,300795114,1264,1264,1264,1264,0
20241111,124500,300795114,1264,1264,1264,1264,20
20241111,124400,300769834,1265,1269,1269,1265,7515
20241111,124300,291255914,1269,1269,1269,1269,0
20241111,124200,291255914,1269,1269,1269,1269,0
20241111,124100,291255914,1269,1269,1269,1269,0
20241111,124000,291255914,1269,1269,1269,1269,0
20241111,123900,291255914,1269,1269,1269,1269,0
20241111,123800,291255914,1269,1266,1269,1266,868
20241111,123700,290154769,1268,1268,1268,1268,0
20241111,123600,290154769,1268,1268,1268,1268,0
20241111,123500,290154769,1268,1268,1268,1268,0
20241111,123400,290154769,1268,1268,1268,1268,0
20241111,123300,290154769,1268,1268,1268,1268,0
20241111,123200,290154769,1268,1268,1268,1268,0
20241111,123100,290154769,1268,1266,1268,1266,3
20241111,123000,290150967,1266,1266,1266,1266,6
20241111,122900,290143371,1266,1266,1266,1266,0
20241111,122800,290143371,1266,1266,1266,1266,0
20241111,122700,290143371,1266,1266,1266,1266,8
20241111,122600,290133243,1266,1266,1266,1266,3777
20241111,122500,285351561,1266,1266,1266,1266,100
20241111,122400,285224961,1265,1265,1265,1265,0
20241111,122300,285224961,1265,1265,1265,1265,162
20241111,122200,285020031,1265,1265,1265,1265,300
20241111,122100,284640531,1262,1262,1262,1262,0
20241111,122000,284640531,1262,1263,1263,1262,156
20241111,121900,284443571,1262,1265,1265,1262,3644
20241111,121800,279833991,1266,1266,1269,1266,187
20241111,121700,279597246,1269,1269,1269,1269,40
20241111,121600,279546486,1269,1269,1269,1269,0
20241111,121500,279546486,1269,1267,1269,1266,1411
20241111,121400,277759669,1267,1268,1268,1267,962
20241111,121300,276540685,1269,1269,1269,1269,0
20241111,121200,276540685,1269,1269,1269,1269,162
20241111,121100,276335107,1268,1267,1268,1267,27
20241111,121000,276300888,1268,1268,1268,1268,1218
20241111,120900,274756464,1273,1273,1273,1273,0
20241111,120800,274756464,1273,1273,1273,1273,0
20241111,120700,274756464,1273,1273,1273,1273,1
20241111,120600,274755191,1268,1268,1268,1268,0
20241111,120500,274755191,1268,1268,1268,1268,791
20241111,120400,273752203,1268,1268,1268,1268,0
20241111,120300,273752203,1268,1268,1268,1268,0
20241111,120200,273752203,1268,1268,1268,1268,0
20241111,120100,273752203,1268,1268,1268,1268,0
20241111,120000,273752203,1268,1270,1270,1268,857
20241111,115900,272665360,1269,1269,1269,1269,570
20241111,115800,271942030,1270,1270,1270,1270,127
20241111,115700,271780740,1271,1269,1271,1269,184
20241111,115600,271546990,1269,1269,1269,1269,211
20241111,115500,271279231,1269,1269,1269,1269,500
20241111,115400,270644731,1269,1269,1269,1269,1000
20241111,115300,269375731,1268,1270,1270,1268,13201
20241111,115200,252614711,1270,1270,1270,1270,0
20241111,115100,252614711,1270,1270,1270,1270,0
20241111,115000,252614711,1270,1270,1270,1270,20
20241111,114900,252589311,1271,1271,1271,1271,0
20241111,114800,252589311,1271,1271,1271,1271,1000
20241111,114700,251318311,1271,1271,1271,1271,0
20241111,114600,251318311,1271,1271,1271,1271,0
20241111,114500,251318311,1271,1271,1271,1271,20
20241111,114400,251292891,1271,1271,1271,1271,46
20241111,114300,251234425,1271,1271,1271,1271,50
20241111,114200,251170875,1271,1271,1271,1271,0
20241111,114100,251170875,1271,1271,1271,1271,171
20241111,114000,250953534,1270,1270,1270,1270,0
20241111,113900,250953534,1270,1270,1270,1270,1966
20241111,113800,248456714,1270,1270,1270,1270,10
20241111,113700,248444014,1270,1270,1270,1270,0
20241111,113600,248444014,1270,1270,1270,1270,0
20241111,113500,248444014,1270,1270,1270,1270,130
20241111,113400,248278914,1270,1270,1270,1270,0
20241111,113300,248278914,1270,1270,1270,1270,1100
20241111,113200,246881914,1270,1270,1270,1270,0
20241111,113100,246881914,1270,1270,1270,1270,107
20241111,113000,246746024,1271,1271,1271,1270,551
20241111,112900,246045753,1270,1271,1271,1270,9063
20241111,112800,234532828,1271,1271,1271,1271,2740
20241111,112700,231050288,1271,1273,1273,1271,8903
20241111,112600,219721654,1274,1274,1274,1274,0
20241111,112500,219721654,1274,1274,1274,1274,0
20241111,112400,219721654,1274,1274,1274,1274,0
20241111,112300,219721654,1274,1274,1274,1274,0
20241111,112200,219721654,1274,1274,1274,1274,0
20241111,112100,219721654,1274,1273,1274,1273,125
20241111,112000,219562503,1274,1274,1274,1274,10
20241111,111900,219549763,1274,1274,1274,1274,77
20241111,111800,219451665,1274,1274,1274,1274,0
20241111,111700,219451665,1274,1274,1274,1274,0
20241111,111600,219451665,1274,1274,1274,1274,54
20241111,111500,219382869,1274,1274,1274,1274,1020
20241111,111400,218083389,1273,1273,1273,1273,0
20241111,111300,218083389,1273,1273,1273,1273,0
20241111,111200,218083389,1273,1273,1273,1273,18
20241111,111100,218060475,1274,1274,1274,1274,0
20241111,111000,218060475,1274,1274,1274,1274,273
20241111,110900,217712673,1274,1274,1274,1274,0
20241111,110800,217712673,1274,1274,1274,1274,200
20241111,110700,217457873,1274,1274,1274,1274,0
20241111,110600,217457873,1274,1274,1274,1274,0
20241111,110500,217457873,1274,1274,1274,1274,784
20241111,110400,216459057,1273,1273,1273,1273,0
20241111,110300,216459057,1273,1273,1273,1273,0
20241111,110200,216459057,1273,1273,1273,1273,0
20241111,110100,216459057,1273,1273,1273,1273,0
20241111,110000,216459057,1273,1273,1273,1273,400
20241111,105900,215949857,1273,1275,1275,1273,5000
20241111,105800,209581810,1275,1275,1275,1275,0
20241111,105700,209581810,1275,1275,1275,1275,0
20241111,105600,209581810,1275,1275,1275,1275,0
20241111,105500,209581810,1275,1275,1275,1275,0
20241111,105400,209581810,1275,1275,1275,1275,80
20241111,105300,209479810,1275,1275,1275,1275,0
20241111,105200,209479810,1275,1275,1275,1275,0
20241111,105100,209479810,1275,1275,1275,1275,0
20241111,105000,209479810,1275,1275,1275,1275,0
20241111,104900,209479810,1275,1275,1275,1275,0
20241111,104800,209479810,1275,1275,1275,1275,664
20241111,104700,208633210,1275,1275,1275,1275,60
20241111,104600,208556710,1279,1279,1279,1279,0
20241111,104500,208556710,1279,1279,1279,1279,2009
20241111,104400,205987199,1273,1277,1277,1273,3000
20241111,104300,202165750,1276,1276,1276,1276,125
20241111,104200,202006250,1274,1274,1274,1274,0
20241111,104100,202006250,1274,1274,1274,1274,0
20241111,104000,202006250,1274,1274,1274,1274,0
20241111,103900,202006250,1274,1274,1274,1274,0
20241111,103800,202006250,1274,1274,1274,1274,8
20241111,103700,201996058,1274,1274,1274,1274,0
20241111,103600,201996058,1274,1274,1274,1274,402
20241111,103500,201483910,1274,1274,1274,1274,100
20241111,103400,201356510,1279,1279,1279,1279,13
20241111,103300,201339883,1279,1279,1279,1279,0
20241111,103200,201339883,1279,1273,1279,1273,1050
20241111,103100,199997533,1273,1275,1275,1273,80
20241111,103000,199895639,1275,1275,1275,1273,200
20241111,102900,199640641,1273,1275,1275,1273,1214
20241111,102800,198095199,1273,1275,1275,1273,171
20241111,102700,197877194,1273,1279,1279,1273,2064
20241111,102600,195249692,1273,1273,1273,1273,100
20241111,102500,195122392,1273,1273,1273,1273,130
20241111,102400,194956902,1274,1274,1274,1274,0
20241111,102300,194956902,1274,1277,1277,1274,4000
20241111,102200,189860830,1282,1280,1282,1274,27157
20241111,102100,155148591,1281,1281,1283,1281,717
20241111,102000,154229689,1281,1282,1282,1281,2791
20241111,101900,150653157,1282,1284,1284,1282,500
20241111,101800,150011857,1284,1284,1284,1284,0
20241111,101700,150011857,1284,1284,1284,1284,0
20241111,101600,150011857,1284,1284,1284,1284,911
20241111,101500,148842133,1284,1284,1284,1284,0
20241111,101400,148842133,1284,1284,1284,1284,0
20241111,101300,148842133,1284,1284,1284,1284,389
20241111,101200,148342657,1286,1286,1286,1286,1
20241111,101100,148341371,1286,1286,1286,1286,0
20241111,101000,148341371,1286,1286,1286,1286,12
20241111,100900,148325939,1286,1282,1286,1282,67
20241111,100800,148240017,1287,1287,1287,1287,0
20241111,100700,148240017,1287,1287,1287,1287,0
20241111,100600,148240017,1287,1287,1287,1287,0
20241111,100500,148240017,1287,1287,1287,1287,3
20241111,100400,148236156,1283,1285,1285,1283,3994
20241111,100300,143108974,1287,1287,1287,1287,20
20241111,100200,143083234,1285,1285,1285,1285,0
20241111,100100,143083234,1285,1285,1285,1285,0
20241111,100000,143083234,1285,1285,1285,1285,0
20241111,095900,143083234,1285,1285,1285,1285,2309
20241111,095800,140116169,1285,1285,1285,1285,1817
20241111,095700,137781324,1285,1286,1286,1285,10
20241111,095600,137768465,1286,1286,1286,1286,824
20241111,095500,136708801,1286,1286,1286,1286,0
20241111,095400,136708801,1286,1286,1287,1286,1629
20241111,095300,134613869,1286,1287,1287,1286,3569
20241111,095200,130024028,1287,1287,1287,1287,0
20241111,095100,130024028,1287,1288,1288,1287,6388
20241111,095000,121799974,1288,1289,1289,1288,100
20241111,094900,121671172,1289,1289,1289,1289,0
20241111,094800,121671172,1289,1289,1289,1289,0
20241111,094700,121671172,1289,1289,1289,1289,11
20241111,094600,121656993,1288,1288,1288,1288,250
20241111,094500,121334993,1289,1289,1289,1289,0
20241111,094400,121334993,1289,1289,1289,1289,100
20241111,094300,121206093,1291,1291,1291,1291,0
20241111,094200,121206093,1291,1291,1291,1291,0
20241111,094100,121206093,1291,1291,1291,1291,136
20241111,094000,121030517,1288,1289,1291,1288,2556
20241111,093900,117737566,1291,1291,1291,1291,1
20241111,093800,117736275,1291,1290,1291,1290,111
20241111,093700,117593054,1288,1288,1288,1288,10
20241111,093600,117580174,1290,1290,1290,1290,20
20241111,093500,117554374,1288,1289,1289,1288,730
20241111,093400,116614124,1290,1290,1290,1290,12
20241111,093300,116598644,1290,1290,1290,1290,4
20241111,093200,116593484,1290,1289,1290,1289,101
20241111,093100,116463294,1290,1290,1290,1288,317
20241111,093000,116054984,1289,1289,1290,1289,1585
20241111,092900,114011912,1289,1289,1289,1289,22
20241111,092800,113983554,1289,1289,1289,1289,0
20241111,092700,113983554,1289,1289,1289,1289,11
20241111,092600,113969375,1285,1289,1289,1285,252
20241111,092500,113645535,1289,1289,1289,1289,3141
20241111,092400,109596786,1289,1285,1289,1284,3601
20241111,092300,104972130,1285,1285,1285,1285,78
20241111,092200,104871900,1284,1290,1290,1284,973
20241111,092100,103618306,1290,1294,1298,1290,20413
20241111,092000,77276953,1294,1294,1294,1294,96
20241111,091900,77152729,1294,1294,1294,1294,904
20241111,091800,75982953,1291,1291,1291,1291,3
20241111,091700,75979080,1291,1292,1292,1291,3186
20241111,091600,71862798,1292,1293,1293,1292,934
20241111,091500,70655964,1292,1293,1293,1292,330
20241111,091400,70229484,1293,1299,1302,1292,9054
20241111,091300,58491272,1299,1300,1300,1299,2294
20241111,091200,55510582,1304,1300,1304,1300,101
20241111,091100,55379278,1305,1305,1305,1305,0
20241111,091000,55379278,1305,1301,1305,1299,2704
20241111,090900,51863373,1301,1301,1301,1301,525
20241111,090800,51180348,1302,1302,1302,1302,200
20241111,090700,50919948,1302,1304,1304,1302,18213
20241111,090600,27182317,1305,1310,1310,1305,1300
20241111,090500,25480817,1313,1313,1313,1313,2
20241111,090400,25478191,1305,1309,1309,1305,5854
20241111,090300,17825273,1322,1311,1322,1309,519
20241111,090200,17145492,1324,1310,1324,1310,377
20241111,090100,16647422,1308,1308,1308,1308,0
20241111,090000,16647422,1308,1330,1330,1308,12537