stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185000,407687680,1200,1200,1200,1200,4916
20241112,184900,407687680,1200,1200,1200,1200,0
20241112,184800,407687680,1200,1200,1200,1200,0
20241112,184700,407687680,1200,1200,1200,1200,0
20241112,184600,407687680,1200,1200,1200,1200,0
20241112,184500,407687680,1200,1200,1200,1200,0
20241112,184400,407687680,1200,1200,1200,1200,0
20241112,184300,407687680,1200,1200,1200,1200,0
20241112,184200,407687680,1200,1200,1200,1200,0
20241112,184100,407687680,1200,1200,1200,1200,0
20241112,184000,407687680,1200,1200,1200,1200,0
20241112,183900,407687680,1200,1200,1200,1200,0
20241112,183800,407687680,1200,1200,1200,1200,0
20241112,183700,407687680,1200,1200,1200,1200,0
20241112,183600,407687680,1200,1200,1200,1200,0
20241112,183500,407687680,1200,1200,1200,1200,0
20241112,183400,407687680,1200,1200,1200,1200,0
20241112,183300,407687680,1200,1200,1200,1200,0
20241112,183200,407687680,1200,1200,1200,1200,0
20241112,183100,407687680,1200,1200,1200,1200,0
20241112,183000,407687680,1200,1200,1200,1200,0
20241112,182900,407687680,1200,1200,1200,1200,0
20241112,182800,407687680,1200,1200,1200,1200,0
20241112,182700,407687680,1200,1200,1200,1200,0
20241112,182600,407687680,1200,1200,1200,1200,0
20241112,182500,407687680,1200,1200,1200,1200,0
20241112,182400,407687680,1200,1200,1200,1200,0
20241112,182300,407687680,1200,1200,1200,1200,0
20241112,182200,407687680,1200,1200,1200,1200,0
20241112,182100,407687680,1200,1200,1200,1200,0
20241112,182000,407687680,1200,1200,1200,1200,4916
20241112,181900,407687680,1200,1200,1200,1200,0
20241112,181800,407687680,1200,1200,1200,1200,0
20241112,181700,407687680,1200,1200,1200,1200,0
20241112,181600,407687680,1200,1200,1200,1200,0
20241112,181500,407687680,1200,1200,1200,1200,0
20241112,181400,407687680,1200,1200,1200,1200,0
20241112,181300,407687680,1200,1200,1200,1200,0
20241112,181200,407687680,1200,1200,1200,1200,0
20241112,181100,407687680,1200,1200,1200,1200,0
20241112,181000,407687680,1200,1200,1200,1200,0
20241112,180900,407687680,1200,1200,1200,1200,0
20241112,180800,407687680,1200,1200,1200,1200,0
20241112,180700,407687680,1200,1200,1200,1200,0
20241112,180600,407687680,1200,1200,1200,1200,0
20241112,180500,407687680,1200,1200,1200,1200,0
20241112,180400,407687680,1200,1200,1200,1200,0
20241112,180300,407687680,1200,1200,1200,1200,0
20241112,180200,407687680,1200,1200,1200,1200,0
20241112,180100,407687680,1200,1200,1200,1200,0
20241112,180000,407687680,1200,1200,1200,1200,0
20241112,175900,407687680,1200,1200,1200,1200,0
20241112,175800,407687680,1200,1200,1200,1200,0
20241112,175700,407687680,1200,1200,1200,1200,0
20241112,175600,407687680,1200,1200,1200,1200,0
20241112,175500,407687680,1200,1200,1200,1200,0
20241112,175400,407687680,1200,1200,1200,1200,0
20241112,175300,407687680,1200,1200,1200,1200,0
20241112,175200,407687680,1200,1200,1200,1200,0
20241112,175100,407687680,1200,1200,1200,1200,0
20241112,175000,407687680,1200,1200,1200,1200,4916
20241112,174900,407687680,1200,1200,1200,1200,0
20241112,174800,407687680,1200,1200,1200,1200,0
20241112,174700,407687680,1200,1200,1200,1200,0
20241112,174600,407687680,1200,1200,1200,1200,0
20241112,174500,407687680,1200,1200,1200,1200,0
20241112,174400,407687680,1200,1200,1200,1200,0
20241112,174300,407687680,1200,1200,1200,1200,0
20241112,174200,407687680,1200,1200,1200,1200,0
20241112,174100,407687680,1200,1200,1200,1200,0
20241112,174000,407687680,1200,1200,1200,1200,0
20241112,173900,407687680,1200,1200,1200,1200,0
20241112,173800,407687680,1200,1200,1200,1200,0
20241112,173700,407687680,1200,1200,1200,1200,0
20241112,173600,407687680,1200,1200,1200,1200,0
20241112,173500,407687680,1200,1200,1200,1200,0
20241112,173400,407687680,1200,1200,1200,1200,0
20241112,173300,407687680,1200,1200,1200,1200,0
20241112,173200,407687680,1200,1200,1200,1200,0
20241112,173100,407687680,1200,1200,1200,1200,0
20241112,173000,407687680,1200,1200,1200,1200,0
20241112,172900,407687680,1200,1200,1200,1200,0
20241112,172800,407687680,1200,1200,1200,1200,0
20241112,172700,407687680,1200,1200,1200,1200,0
20241112,172600,407687680,1200,1200,1200,1200,0
20241112,172500,407687680,1200,1200,1200,1200,0
20241112,172400,407687680,1200,1200,1200,1200,0
20241112,172300,407687680,1200,1200,1200,1200,0
20241112,172200,407687680,1200,1200,1200,1200,0
20241112,172100,407687680,1200,1200,1200,1200,0
20241112,172000,407687680,1200,1200,1200,1200,4916
20241112,171900,407687680,1200,1200,1200,1200,0
20241112,171800,407687680,1200,1200,1200,1200,0
20241112,171700,407687680,1200,1200,1200,1200,0
20241112,171600,407687680,1200,1200,1200,1200,0
20241112,171500,407687680,1200,1200,1200,1200,0
20241112,171400,407687680,1200,1200,1200,1200,0
20241112,171300,407687680,1200,1200,1200,1200,0
20241112,171200,407687680,1200,1200,1200,1200,0
20241112,171100,407687680,1200,1200,1200,1200,0
20241112,171000,407687680,1200,1200,1200,1200,0
20241112,170900,407687680,1200,1200,1200,1200,0
20241112,170800,407687680,1200,1200,1200,1200,0
20241112,170700,407687680,1200,1200,1200,1200,0
20241112,170600,407687680,1200,1200,1200,1200,0
20241112,170500,407687680,1200,1200,1200,1200,0
20241112,170400,407687680,1200,1200,1200,1200,0
20241112,170300,407687680,1200,1200,1200,1200,0
20241112,170200,407687680,1200,1200,1200,1200,0
20241112,170100,407687680,1200,1200,1200,1200,0
20241112,170000,407687680,1200,1200,1200,1200,0
20241112,165900,407687680,1200,1200,1200,1200,0
20241112,165800,407687680,1200,1200,1200,1200,0
20241112,165700,407687680,1200,1200,1200,1200,0
20241112,165600,407687680,1200,1200,1200,1200,0
20241112,165500,407687680,1200,1200,1200,1200,0
20241112,165400,407687680,1200,1200,1200,1200,0
20241112,165300,407687680,1200,1200,1200,1200,0
20241112,165200,407687680,1200,1200,1200,1200,0
20241112,165100,407687680,1200,1200,1200,1200,0
20241112,165000,407687680,1200,1200,1200,1200,4916
20241112,164900,407687680,1200,1200,1200,1200,0
20241112,164800,407687680,1200,1200,1200,1200,0
20241112,164700,407687680,1200,1200,1200,1200,0
20241112,164600,407687680,1200,1200,1200,1200,0
20241112,164500,407687680,1200,1200,1200,1200,0
20241112,164400,407687680,1200,1200,1200,1200,0
20241112,164300,407687680,1200,1200,1200,1200,0
20241112,164200,407687680,1200,1200,1200,1200,0
20241112,164100,407687680,1200,1200,1200,1200,0
20241112,164000,407687680,1200,1200,1200,1200,0
20241112,163900,407687680,1200,1200,1200,1200,0
20241112,163800,407687680,1200,1200,1200,1200,0
20241112,163700,407687680,1200,1200,1200,1200,0
20241112,163600,407687680,1200,1200,1200,1200,0
20241112,163500,407687680,1200,1200,1200,1200,0
20241112,163400,407687680,1200,1200,1200,1200,0
20241112,163300,407687680,1200,1200,1200,1200,0
20241112,163200,407687680,1200,1200,1200,1200,0
20241112,163100,407687680,1200,1200,1200,1200,0
20241112,163000,407687680,1200,1200,1200,1200,0
20241112,162900,407687680,1200,1200,1200,1200,0
20241112,162800,407687680,1200,1200,1200,1200,0
20241112,162700,407687680,1200,1200,1200,1200,0
20241112,162600,407687680,1200,1200,1200,1200,0
20241112,162500,407687680,1200,1200,1200,1200,0
20241112,162400,407687680,1200,1200,1200,1200,0
20241112,162300,407687680,1200,1200,1200,1200,0
20241112,162200,407687680,1200,1200,1200,1200,0
20241112,162100,407687680,1200,1200,1200,1200,0
20241112,162000,407687680,1200,1200,1200,1200,4916
20241112,161900,407687680,1200,1200,1200,1200,0
20241112,161800,407687680,1200,1200,1200,1200,0
20241112,161700,407687680,1200,1200,1200,1200,0
20241112,161600,407687680,1200,1200,1200,1200,0
20241112,161500,407687680,1200,1200,1200,1200,0
20241112,161400,407687680,1200,1200,1200,1200,0
20241112,161300,407687680,1200,1200,1200,1200,0
20241112,161200,407687680,1200,1200,1200,1200,0
20241112,161100,407687680,1200,1200,1200,1200,0
20241112,161000,407687680,1200,1200,1200,1200,0
20241112,160900,407687680,1200,1200,1200,1200,0
20241112,160800,407687680,1200,1200,1200,1200,0
20241112,160700,407687680,1200,1200,1200,1200,0
20241112,160600,407687680,1200,1200,1200,1200,0
20241112,160500,407687680,1200,1200,1200,1200,0
20241112,160400,407687680,1200,1200,1200,1200,0
20241112,160300,407687680,1200,1200,1200,1200,0
20241112,160200,407687680,1200,1200,1200,1200,0
20241112,160100,407687680,1200,1200,1200,1200,0
20241112,160000,407687680,1200,1200,1200,1200,0
20241112,155900,407687680,1200,1200,1200,1200,0
20241112,155800,407687680,1200,1200,1200,1200,0
20241112,155700,407687680,1200,1200,1200,1200,0
20241112,155600,407687680,1200,1200,1200,1200,0
20241112,155500,407687680,1200,1200,1200,1200,0
20241112,155400,407687680,1200,1200,1200,1200,0
20241112,155300,407687680,1200,1200,1200,1200,0
20241112,155200,407687680,1200,1200,1200,1200,0
20241112,155100,407687680,1200,1200,1200,1200,0
20241112,155000,407687680,1200,1200,1200,1200,4916
20241112,154900,407687680,1200,1200,1200,1200,0
20241112,154800,407687680,1200,1200,1200,1200,0
20241112,154700,407687680,1200,1200,1200,1200,0
20241112,154600,407687680,1200,1200,1200,1200,0
20241112,154500,407687680,1200,1200,1200,1200,0
20241112,154400,407687680,1200,1200,1200,1200,0
20241112,154300,407687680,1200,1200,1200,1200,0
20241112,154200,407687680,1200,1200,1200,1200,0
20241112,154100,407687680,1200,1200,1200,1200,0
20241112,154000,407687680,1200,1200,1200,1200,0
20241112,153900,407687680,1200,1200,1200,1200,0
20241112,153800,407687680,1200,1200,1200,1200,0
20241112,153700,407687680,1200,1200,1200,1200,0
20241112,153600,407687680,1200,1200,1200,1200,0
20241112,153500,407687680,1200,1200,1200,1200,0
20241112,153400,407687680,1200,1200,1200,1200,0
20241112,153300,407687680,1200,1200,1200,1200,0
20241112,153200,407687680,1200,1200,1200,1200,0
20241112,153100,407687680,1200,1200,1200,1200,0
20241112,153000,407687680,1200,1200,1200,1200,4916
20241112,152900,401788480,1195,1195,1195,1195,0
20241112,152800,401788480,1195,1195,1195,1195,0
20241112,152700,401788480,1195,1195,1195,1195,0
20241112,152600,401788480,1195,1195,1195,1195,0
20241112,152500,401788480,1195,1195,1195,1195,0
20241112,152400,401788480,1195,1195,1195,1195,0
20241112,152300,401788480,1195,1195,1195,1195,0
20241112,152200,401788480,1195,1195,1195,1195,0
20241112,152100,401788480,1195,1195,1195,1195,0
20241112,152000,401788480,1195,1195,1195,1195,0
20241112,151900,401788480,1195,1199,1199,1195,6784
20241112,151800,393672613,1200,1199,1200,1199,2420
20241112,151700,390770402,1199,1199,1200,1199,666
20241112,151600,389971549,1199,1200,1200,1199,3195
20241112,151500,386139744,1199,1199,1199,1199,700
20241112,151400,385300444,1199,1199,1199,1199,1100
20241112,151300,383981544,1199,1199,1199,1199,881
20241112,151200,382925225,1199,1201,1201,1199,15758
20241112,151100,364008896,1201,1202,1202,1201,580
20241112,151000,363312261,1202,1203,1203,1202,850
20241112,150900,362290556,1202,1203,1203,1202,2000
20241112,150800,359886396,1203,1203,1203,1203,0
20241112,150700,359886396,1203,1205,1205,1203,80
20241112,150600,359790082,1205,1203,1206,1203,41
20241112,150500,359740659,1207,1207,1207,1203,722
20241112,150400,358872009,1203,1203,1203,1203,1532
20241112,150300,357029013,1202,1203,1203,1202,370
20241112,150200,356584072,1203,1203,1203,1203,520
20241112,150100,355958512,1206,1206,1206,1206,0
20241112,150000,355958512,1206,1206,1206,1206,0
20241112,145900,355958512,1206,1206,1206,1206,0
20241112,145800,355958512,1206,1206,1206,1206,0
20241112,145700,355958512,1206,1206,1206,1206,2272
20241112,145600,353218480,1206,1206,1206,1206,150
20241112,145500,353037580,1206,1206,1206,1206,20
20241112,145400,353013460,1201,1205,1205,1201,11547
20241112,145300,339132915,1205,1205,1205,1205,527
20241112,145200,338497880,1205,1205,1205,1205,0
20241112,145100,338497880,1205,1206,1206,1205,3989
20241112,145000,333689126,1207,1207,1207,1207,100
20241112,144900,333568426,1207,1207,1207,1207,0
20241112,144800,333568426,1207,1207,1207,1207,80
20241112,144700,333471866,1206,1207,1207,1206,430
20241112,144600,332953186,1206,1207,1207,1206,25
20241112,144500,332923019,1207,1207,1207,1207,872
20241112,144400,331870515,1207,1207,1207,1207,0
20241112,144300,331870515,1207,1207,1208,1207,528
20241112,144200,331233159,1208,1208,1208,1208,269
20241112,144100,330908207,1208,1208,1208,1208,1410
20241112,144000,329204927,1208,1208,1208,1208,193
20241112,143900,328971783,1208,1208,1208,1208,0
20241112,143800,328971783,1208,1208,1208,1208,0
20241112,143700,328971783,1208,1208,1208,1208,0
20241112,143600,328971783,1208,1208,1208,1208,0
20241112,143500,328971783,1208,1213,1213,1208,408
20241112,143400,328478904,1208,1213,1213,1208,202
20241112,143300,328233888,1213,1213,1213,1213,0
20241112,143200,328233888,1213,1213,1213,1213,0
20241112,143100,328233888,1213,1213,1213,1213,5
20241112,143000,328227823,1208,1208,1208,1208,333
20241112,142900,327825559,1208,1208,1208,1208,0
20241112,142800,327825559,1208,1208,1208,1208,0
20241112,142700,327825559,1208,1208,1208,1208,2148
20241112,142600,325230775,1209,1209,1209,1209,31
20241112,142500,325193296,1208,1209,1209,1208,2431
20241112,142400,322255070,1210,1210,1210,1210,767
20241112,142300,321327000,1210,1210,1211,1210,807
20241112,142200,320350330,1210,1213,1213,1210,590
20241112,142100,319635183,1211,1211,1211,1211,0
20241112,142000,319635183,1211,1211,1211,1211,236
20241112,141900,319349387,1210,1210,1210,1210,0
20241112,141800,319349387,1210,1210,1210,1210,0
20241112,141700,319349387,1210,1210,1210,1210,0
20241112,141600,319349387,1210,1210,1210,1210,1104
20241112,141500,318013547,1211,1211,1211,1211,0
20241112,141400,318013547,1211,1211,1211,1211,300
20241112,141300,317650247,1210,1210,1210,1210,0
20241112,141200,317650247,1210,1210,1210,1210,0
20241112,141100,317650247,1210,1210,1210,1210,0
20241112,141000,317650247,1210,1210,1210,1210,0
20241112,140900,317650247,1210,1210,1210,1210,150
20241112,140800,317468747,1210,1210,1210,1210,101
20241112,140700,317346537,1210,1210,1210,1210,0
20241112,140600,317346537,1210,1210,1210,1210,0
20241112,140500,317346537,1210,1210,1210,1210,0
20241112,140400,317346537,1210,1210,1210,1210,573
20241112,140300,316653207,1210,1210,1210,1210,0
20241112,140200,316653207,1210,1210,1210,1210,0
20241112,140100,316653207,1210,1210,1210,1210,0
20241112,140000,316653207,1210,1210,1210,1210,2108
20241112,135900,314102527,1209,1209,1209,1209,0
20241112,135800,314102527,1209,1209,1209,1209,0
20241112,135700,314102527,1209,1209,1209,1209,0
20241112,135600,314102527,1209,1209,1209,1209,0
20241112,135500,314102527,1209,1209,1209,1209,973
20241112,135400,312926170,1209,1209,1209,1209,395
20241112,135300,312448615,1210,1210,1210,1210,0
20241112,135200,312448615,1210,1210,1210,1210,27
20241112,135100,312415945,1210,1210,1210,1210,319
20241112,135000,312029955,1209,1209,1209,1209,0
20241112,134900,312029955,1209,1209,1209,1209,0
20241112,134800,312029955,1209,1209,1209,1209,0
20241112,134700,312029955,1209,1209,1209,1209,0
20241112,134600,312029955,1209,1209,1209,1209,0
20241112,134500,312029955,1209,1209,1209,1209,2000
20241112,134400,309611955,1210,1210,1210,1210,2347
20241112,134300,306772085,1210,1210,1210,1210,185
20241112,134200,306548235,1210,1210,1210,1210,0
20241112,134100,306548235,1210,1210,1210,1210,0
20241112,134000,306548235,1210,1210,1210,1210,1500
20241112,133900,304733235,1215,1215,1215,1215,1
20241112,133800,304732020,1210,1210,1210,1210,0
20241112,133700,304732020,1210,1210,1210,1210,0
20241112,133600,304732020,1210,1210,1210,1210,0
20241112,133500,304732020,1210,1210,1210,1210,0
20241112,133400,304732020,1210,1210,1210,1210,835
20241112,133300,303721670,1210,1210,1210,1210,0
20241112,133200,303721670,1210,1210,1210,1210,66
20241112,133100,303641810,1210,1210,1210,1210,0
20241112,133000,303641810,1210,1210,1210,1210,0
20241112,132900,303641810,1210,1210,1210,1210,0
20241112,132800,303641810,1210,1210,1210,1210,83
20241112,132700,303541380,1210,1210,1210,1210,1
20241112,132600,303540170,1210,1214,1214,1210,8457
20241112,132500,293274224,1214,1214,1214,1214,0
20241112,132400,293274224,1214,1214,1214,1214,10
20241112,132300,293262084,1214,1214,1214,1214,0
20241112,132200,293262084,1214,1214,1214,1214,101
20241112,132100,293139470,1214,1214,1214,1214,2986
20241112,132000,289514466,1214,1214,1214,1214,5
20241112,131900,289508396,1207,1207,1207,1207,706
20241112,131800,288656254,1205,1205,1205,1205,0
20241112,131700,288656254,1205,1206,1207,1205,4115
20241112,131600,283695549,1206,1211,1211,1206,11831
20241112,131500,269397243,1211,1210,1211,1210,4392
20241112,131400,264082512,1210,1211,1211,1210,1285
20241112,131300,262526662,1211,1211,1211,1211,0
20241112,131200,262526662,1211,1211,1211,1211,0
20241112,131100,262526662,1211,1212,1212,1211,6772
20241112,131000,254321267,1213,1213,1213,1213,1950
20241112,130900,251955917,1213,1213,1213,1213,0
20241112,130800,251955917,1213,1214,1214,1213,1500
20241112,130700,250136335,1213,1213,1213,1213,0
20241112,130600,250136335,1213,1213,1213,1213,10
20241112,130500,250124205,1217,1217,1217,1217,0
20241112,130400,250124205,1217,1217,1217,1217,1
20241112,130300,250122988,1217,1217,1217,1217,0
20241112,130200,250122988,1217,1217,1217,1217,1
20241112,130100,250121771,1217,1217,1217,1217,5
20241112,130000,250115686,1217,1217,1217,1217,10
20241112,125900,250103516,1213,1213,1213,1213,2074
20241112,125800,247587754,1214,1214,1214,1214,50
20241112,125700,247527054,1214,1214,1214,1214,0
20241112,125600,247527054,1214,1214,1214,1214,950
20241112,125500,246373754,1217,1214,1217,1214,3201
20241112,125400,242487737,1215,1215,1215,1215,0
20241112,125300,242487737,1215,1215,1215,1215,15
20241112,125200,242469512,1215,1215,1215,1215,0
20241112,125100,242469512,1215,1215,1215,1215,0
20241112,125000,242469512,1215,1215,1215,1215,0
20241112,124900,242469512,1215,1215,1215,1215,0
20241112,124800,242469512,1215,1215,1215,1215,0
20241112,124700,242469512,1215,1215,1215,1215,0
20241112,124600,242469512,1215,1215,1215,1215,1900
20241112,124500,240161012,1213,1213,1213,1213,0
20241112,124400,240161012,1213,1213,1213,1213,0
20241112,124300,240161012,1213,1213,1213,1213,0
20241112,124200,240161012,1213,1213,1213,1213,0
20241112,124100,240161012,1213,1213,1213,1213,371
20241112,124000,239710989,1214,1214,1214,1214,9
20241112,123900,239700063,1213,1213,1213,1213,0
20241112,123800,239700063,1213,1213,1213,1213,0
20241112,123700,239700063,1213,1213,1213,1212,1681
20241112,123600,237661011,1213,1213,1213,1213,2722
20241112,123500,234359225,1213,1213,1213,1213,1199
20241112,123400,232904838,1216,1216,1216,1216,658
20241112,123300,232104710,1216,1216,1216,1216,0
20241112,123200,232104710,1216,1216,1216,1216,0
20241112,123100,232104710,1216,1216,1217,1216,369
20241112,123000,231656005,1213,1213,1213,1213,103
20241112,122900,231531066,1213,1214,1214,1213,596
20241112,122800,230808108,1216,1216,1216,1216,0
20241112,122700,230808108,1216,1216,1216,1216,50
20241112,122600,230747308,1213,1213,1213,1213,0
20241112,122500,230747308,1213,1215,1215,1213,2500
20241112,122400,227711821,1214,1215,1215,1214,75
20241112,122300,227620709,1215,1215,1215,1215,1279
20241112,122200,226066724,1216,1216,1216,1216,21
20241112,122100,226041188,1216,1216,1216,1216,1
20241112,122000,226039972,1213,1214,1214,1213,110
20241112,121900,225906532,1216,1216,1216,1216,0
20241112,121800,225906532,1216,1216,1216,1216,0
20241112,121700,225906532,1216,1216,1216,1216,0
20241112,121600,225906532,1216,1216,1216,1213,781
20241112,121500,224958568,1216,1214,1216,1214,37
20241112,121400,224913648,1216,1216,1216,1216,1
20241112,121300,224912432,1214,1214,1214,1214,0
20241112,121200,224912432,1214,1213,1214,1213,36
20241112,121100,224868729,1213,1213,1213,1213,0
20241112,121000,224868729,1213,1213,1213,1213,38
20241112,120900,224822635,1218,1218,1218,1218,0
20241112,120800,224822635,1218,1218,1218,1218,1
20241112,120700,224821417,1213,1214,1214,1213,1000
20241112,120600,223608299,1214,1214,1214,1214,0
20241112,120500,223608299,1214,1217,1217,1214,2297
20241112,120400,220817300,1217,1217,1217,1217,1443
20241112,120300,219061169,1217,1217,1217,1217,0
20241112,120200,219061169,1217,1217,1217,1217,50
20241112,120100,219000319,1217,1219,1219,1217,689
20241112,120000,218161582,1218,1218,1218,1218,1378
20241112,115900,216483178,1220,1219,1220,1219,11
20241112,115800,216469768,1219,1219,1219,1219,65
20241112,115700,216390533,1218,1219,1219,1218,8000
20241112,115600,206639127,1220,1220,1220,1220,0
20241112,115500,206639127,1220,1220,1220,1220,0
20241112,115400,206639127,1220,1220,1220,1220,0
20241112,115300,206639127,1220,1220,1220,1220,105
20241112,115200,206511027,1220,1220,1220,1220,2393
20241112,115100,203591567,1220,1220,1220,1220,0
20241112,115000,203591567,1220,1220,1220,1220,0
20241112,114900,203591567,1220,1220,1220,1220,12
20241112,114800,203576927,1220,1220,1220,1220,1100
20241112,114700,202234927,1220,1220,1220,1220,400
20241112,114600,201746927,1220,1220,1220,1220,0
20241112,114500,201746927,1220,1220,1220,1220,0
20241112,114400,201746927,1220,1224,1224,1220,692
20241112,114300,200902647,1225,1225,1225,1225,100
20241112,114200,200780147,1225,1225,1225,1225,0
20241112,114100,200780147,1225,1222,1225,1219,10373
20241112,114000,188120070,1222,1222,1222,1222,0
20241112,113900,188120070,1222,1222,1222,1222,0
20241112,113800,188120070,1222,1222,1222,1222,0
20241112,113700,188120070,1222,1222,1222,1222,0
20241112,113600,188120070,1222,1222,1222,1222,753
20241112,113500,187199904,1223,1223,1223,1223,625
20241112,113400,186435529,1224,1224,1224,1224,2710
20241112,113300,183118489,1225,1225,1225,1225,719
20241112,113200,182237714,1226,1226,1226,1226,85
20241112,113100,182133504,1226,1226,1226,1226,0
20241112,113000,182133504,1226,1226,1226,1226,69
20241112,112900,182048910,1226,1226,1226,1226,109
20241112,112800,181915276,1225,1225,1225,1225,250
20241112,112700,181609026,1226,1226,1226,1226,61
20241112,112600,181534240,1226,1226,1226,1226,0
20241112,112500,181534240,1226,1226,1226,1226,180
20241112,112400,181313560,1225,1226,1226,1225,86
20241112,112300,181208206,1228,1228,1228,1228,0
20241112,112200,181208206,1228,1228,1228,1228,899
20241112,112100,180104234,1228,1228,1228,1228,50
20241112,112000,180042834,1225,1226,1226,1225,749
20241112,111900,179124561,1228,1228,1228,1228,10
20241112,111800,179112281,1226,1226,1226,1226,0
20241112,111700,179112281,1226,1226,1226,1226,5
20241112,111600,179106151,1226,1226,1226,1226,0
20241112,111500,179106151,1226,1226,1226,1226,56
20241112,111400,179037495,1226,1226,1226,1226,0
20241112,111300,179037495,1226,1226,1226,1226,12
20241112,111200,179022783,1226,1226,1226,1226,29
20241112,111100,178987229,1225,1225,1225,1225,0
20241112,111000,178987229,1225,1225,1225,1225,0
20241112,110900,178987229,1225,1225,1225,1225,0
20241112,110800,178987229,1225,1225,1225,1225,0
20241112,110700,178987229,1225,1225,1225,1225,507
20241112,110600,178366154,1227,1227,1227,1227,9
20241112,110500,178355111,1227,1227,1227,1227,0
20241112,110400,178355111,1227,1227,1227,1227,40
20241112,110300,178306031,1228,1228,1228,1228,0
20241112,110200,178306031,1228,1228,1228,1228,0
20241112,110100,178306031,1228,1226,1228,1226,29
20241112,110000,178270461,1226,1226,1226,1226,81
20241112,105900,178171155,1226,1226,1226,1226,50
20241112,105800,178109855,1224,1224,1224,1224,1
20241112,105700,178108631,1224,1224,1224,1224,0
20241112,105600,178108631,1224,1224,1224,1224,63
20241112,105500,178031519,1224,1225,1225,1224,333
20241112,105400,177623873,1224,1224,1224,1224,240
20241112,105300,177330113,1224,1224,1224,1224,100
20241112,105200,177207713,1224,1224,1224,1224,40
20241112,105100,177158753,1224,1224,1224,1224,762
20241112,105000,176226065,1225,1225,1225,1225,0
20241112,104900,176226065,1225,1230,1230,1225,608
20241112,104800,175479425,1225,1225,1225,1225,259
20241112,104700,175162150,1225,1225,1225,1225,0
20241112,104600,175162150,1225,1225,1225,1225,0
20241112,104500,175162150,1225,1225,1225,1225,0
20241112,104400,175162150,1225,1225,1225,1225,0
20241112,104300,175162150,1225,1225,1225,1225,0
20241112,104200,175162150,1225,1225,1225,1225,160
20241112,104100,174966150,1230,1230,1230,1230,0
20241112,104000,174966150,1230,1230,1230,1230,100
20241112,103900,174843150,1223,1223,1223,1223,191
20241112,103800,174609557,1230,1230,1230,1230,0
20241112,103700,174609557,1230,1230,1230,1230,0
20241112,103600,174609557,1230,1230,1230,1230,10
20241112,103500,174597257,1230,1226,1230,1226,409
20241112,103400,174094461,1226,1222,1226,1222,1096
20241112,103300,172754807,1221,1221,1221,1221,0
20241112,103200,172754807,1221,1221,1221,1221,822
20241112,103100,171751145,1220,1219,1220,1219,1000
20241112,103000,170531624,1217,1218,1218,1217,31
20241112,102900,170493888,1217,1217,1217,1217,2
20241112,102800,170491454,1217,1217,1217,1217,8
20241112,102700,170481718,1219,1219,1219,1219,213
20241112,102600,170222071,1219,1219,1219,1219,0
20241112,102500,170222071,1219,1219,1219,1219,0
20241112,102400,170222071,1219,1219,1219,1219,0
20241112,102300,170222071,1219,1220,1220,1214,3002
20241112,102200,166576677,1220,1215,1220,1215,645
20241112,102100,165792997,1215,1215,1215,1215,0
20241112,102000,165792997,1215,1215,1215,1215,533
20241112,101900,165145402,1220,1220,1220,1220,6
20241112,101800,165138082,1220,1220,1220,1220,57
20241112,101700,165068542,1220,1220,1220,1220,100
20241112,101600,164946542,1220,1220,1220,1220,193
20241112,101500,164711082,1220,1220,1220,1220,0
20241112,101400,164711082,1220,1220,1220,1220,24
20241112,101300,164681802,1220,1220,1220,1220,0
20241112,101200,164681802,1220,1220,1220,1220,903
20241112,101100,163580142,1214,1214,1214,1214,0
20241112,101000,163580142,1214,1215,1215,1214,700
20241112,100900,162730332,1221,1218,1221,1218,160
20241112,100800,162534975,1221,1221,1221,1221,0
20241112,100700,162534975,1221,1221,1221,1221,17
20241112,100600,162514218,1221,1221,1221,1221,140
20241112,100500,162343278,1220,1219,1220,1219,2274
20241112,100400,159570109,1218,1218,1218,1218,757
20241112,100300,158648083,1218,1218,1218,1217,21
20241112,100200,158622521,1218,1219,1219,1218,190
20241112,100100,158390932,1212,1212,1212,1208,16796
20241112,100000,138048879,1220,1220,1220,1212,2352
20241112,095900,135194742,1214,1220,1220,1214,136
20241112,095800,135028828,1214,1215,1215,1214,2275
20241112,095700,132266375,1215,1215,1215,1215,260
20241112,095600,131950475,1223,1217,1223,1214,1503
20241112,095500,130123654,1216,1216,1216,1216,107
20241112,095400,129993542,1216,1216,1216,1216,1230
20241112,095300,128497862,1216,1216,1216,1216,0
20241112,095200,128497862,1216,1216,1216,1216,1300
20241112,095100,126917062,1216,1216,1216,1216,413
20241112,095000,126414854,1223,1223,1223,1223,21
20241112,094900,126389171,1216,1223,1223,1216,501
20241112,094800,125778040,1223,1223,1223,1222,461
20241112,094700,125214670,1223,1218,1223,1218,2654
20241112,094600,121982093,1218,1219,1219,1218,1438
20241112,094500,120230194,1219,1219,1219,1219,1
20241112,094400,120228975,1220,1221,1221,1219,7752
20241112,094300,110769730,1222,1224,1224,1222,731
20241112,094200,109875384,1224,1225,1225,1224,3392
20241112,094100,105721034,1225,1230,1230,1225,5126
20241112,094000,99439082,1230,1230,1230,1230,1989
20241112,093900,96992612,1235,1231,1235,1231,302
20241112,093800,96619650,1235,1230,1235,1230,42
20241112,093700,96567975,1230,1230,1230,1230,1
20241112,093600,96566745,1237,1237,1237,1237,1
20241112,093500,96565508,1237,1237,1237,1237,2
20241112,093400,96563034,1237,1236,1237,1236,3
20241112,093300,96559325,1237,1237,1237,1237,7
20241112,093200,96550666,1237,1237,1237,1237,110
20241112,093100,96414596,1230,1237,1237,1230,532
20241112,093000,95759898,1238,1238,1238,1238,27
20241112,092900,95726472,1231,1231,1231,1231,169
20241112,092800,95518433,1231,1232,1232,1231,941
20241112,092700,94359622,1232,1238,1238,1232,351
20241112,092600,93925396,1232,1232,1232,1232,961
20241112,092500,92741444,1231,1231,1231,1231,75
20241112,092400,92649119,1231,1230,1232,1207,3986
20241112,092300,87783220,1231,1244,1244,1231,27060
20241112,092200,54260505,1244,1244,1244,1244,0
20241112,092100,54260505,1244,1246,1247,1244,12
20241112,092000,54245554,1247,1248,1248,1247,4
20241112,091900,54240565,1248,1248,1248,1248,1500
20241112,091800,52368565,1248,1248,1248,1248,110
20241112,091700,52231285,1248,1242,1248,1242,405
20241112,091600,51728245,1242,1245,1245,1242,2756
20241112,091500,48302208,1248,1248,1248,1246,117
20241112,091400,48156212,1248,1248,1248,1248,614
20241112,091300,47389940,1245,1246,1246,1245,3600
20241112,091200,42907928,1246,1246,1246,1246,2236
20241112,091100,40121872,1248,1247,1248,1247,400
20241112,091000,39622972,1247,1248,1248,1245,6375
20241112,090900,31682319,1247,1251,1251,1247,3183
20241112,090800,27702876,1251,1253,1253,1251,7092
20241112,090700,18828500,1252,1259,1261,1252,9829
20241112,090600,6483538,1260,1260,1260,1260,182
20241112,090500,6254218,1260,1261,1261,1260,142
20241112,090400,6075296,1264,1265,1271,1264,4158
20241112,090300,819548,1271,1271,1271,1271,0
20241112,090200,819548,1271,1265,1271,1265,358
20241112,090100,366630,1271,1271,1271,1271,0
20241112,090000,366630,1271,1264,1271,1264,290