stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,185500,229834433,403,403,403,403,38734
20241111,185400,229834433,403,403,403,403,0
20241111,185300,229834433,403,403,403,403,0
20241111,185200,229834433,403,403,403,403,0
20241111,185100,229834433,403,403,403,403,0
20241111,185000,229834433,403,403,403,403,0
20241111,184900,229834433,403,403,403,403,0
20241111,184800,229834433,403,403,403,403,0
20241111,184700,229834433,403,403,403,403,0
20241111,184600,229834433,403,403,403,403,0
20241111,184500,229834433,403,403,403,403,0
20241111,184400,229834433,403,403,403,403,0
20241111,184300,229834433,403,403,403,403,0
20241111,184200,229834433,403,403,403,403,0
20241111,184100,229834433,403,403,403,403,0
20241111,184000,229834433,403,403,403,403,0
20241111,183900,229834433,403,403,403,403,0
20241111,183800,229834433,403,403,403,403,0
20241111,183700,229834433,403,403,403,403,0
20241111,183600,229834433,403,403,403,403,0
20241111,183500,229834433,403,403,403,403,0
20241111,183400,229834433,403,403,403,403,0
20241111,183300,229834433,403,403,403,403,0
20241111,183200,229834433,403,403,403,403,0
20241111,183100,229834433,403,403,403,403,0
20241111,183000,229834433,403,403,403,403,0
20241111,182900,229834433,403,403,403,403,0
20241111,182800,229834433,403,403,403,403,0
20241111,182700,229834433,403,403,403,403,0
20241111,182600,229834433,403,403,403,403,0
20241111,182500,229834433,403,403,403,403,38734
20241111,182400,229834433,403,403,403,403,0
20241111,182300,229834433,403,403,403,403,0
20241111,182200,229834433,403,403,403,403,0
20241111,182100,229834433,403,403,403,403,0
20241111,182000,229834433,403,403,403,403,0
20241111,181900,229834433,403,403,403,403,0
20241111,181800,229834433,403,403,403,403,0
20241111,181700,229834433,403,403,403,403,0
20241111,181600,229834433,403,403,403,403,0
20241111,181500,229834433,403,403,403,403,0
20241111,181400,229834433,403,403,403,403,0
20241111,181300,229834433,403,403,403,403,0
20241111,181200,229834433,403,403,403,403,0
20241111,181100,229834433,403,403,403,403,0
20241111,181000,229834433,403,403,403,403,0
20241111,180900,229834433,403,403,403,403,0
20241111,180800,229834433,403,403,403,403,0
20241111,180700,229834433,403,403,403,403,0
20241111,180600,229834433,403,403,403,403,0
20241111,180500,229834433,403,403,403,403,0
20241111,180400,229834433,403,403,403,403,0
20241111,180300,229834433,403,403,403,403,0
20241111,180200,229834433,403,403,403,403,0
20241111,180100,229834433,403,403,403,403,0
20241111,180000,229834433,403,403,403,403,0
20241111,175900,229834433,403,403,403,403,0
20241111,175800,229834433,403,403,403,403,0
20241111,175700,229834433,403,403,403,403,0
20241111,175600,229834433,403,403,403,403,0
20241111,175500,229834433,403,403,403,403,38734
20241111,175400,229834433,403,403,403,403,0
20241111,175300,229834433,403,403,403,403,0
20241111,175200,229834433,403,403,403,403,0
20241111,175100,229834433,403,403,403,403,0
20241111,175000,229834433,403,403,403,403,0
20241111,174900,229834433,403,403,403,403,0
20241111,174800,229834433,403,403,403,403,0
20241111,174700,229834433,403,403,403,403,0
20241111,174600,229834433,403,403,403,403,0
20241111,174500,229834433,403,403,403,403,0
20241111,174400,229834433,403,403,403,403,0
20241111,174300,229834433,403,403,403,403,0
20241111,174200,229834433,403,403,403,403,0
20241111,174100,229834433,403,403,403,403,0
20241111,174000,229834433,403,403,403,403,0
20241111,173900,229834433,403,403,403,403,0
20241111,173800,229834433,403,403,403,403,0
20241111,173700,229834433,403,403,403,403,0
20241111,173600,229834433,403,403,403,403,0
20241111,173500,229834433,403,403,403,403,0
20241111,173400,229834433,403,403,403,403,0
20241111,173300,229834433,403,403,403,403,0
20241111,173200,229834433,403,403,403,403,0
20241111,173100,229834433,403,403,403,403,0
20241111,173000,229834433,403,403,403,403,0
20241111,172900,229834433,403,403,403,403,0
20241111,172800,229834433,403,403,403,403,0
20241111,172700,229834433,403,403,403,403,0
20241111,172600,229834433,403,403,403,403,0
20241111,172500,229834433,403,403,403,403,38734
20241111,172400,229834433,403,403,403,403,0
20241111,172300,229834433,403,403,403,403,0
20241111,172200,229834433,403,403,403,403,0
20241111,172100,229834433,403,403,403,403,0
20241111,172000,229834433,403,403,403,403,0
20241111,171900,229834433,403,403,403,403,0
20241111,171800,229834433,403,403,403,403,0
20241111,171700,229834433,403,403,403,403,0
20241111,171600,229834433,403,403,403,403,0
20241111,171500,229834433,403,403,403,403,0
20241111,171400,229834433,403,403,403,403,0
20241111,171300,229834433,403,403,403,403,0
20241111,171200,229834433,403,403,403,403,0
20241111,171100,229834433,403,403,403,403,0
20241111,171000,229834433,403,403,403,403,0
20241111,170900,229834433,403,403,403,403,0
20241111,170800,229834433,403,403,403,403,0
20241111,170700,229834433,403,403,403,403,0
20241111,170600,229834433,403,403,403,403,0
20241111,170500,229834433,403,403,403,403,0
20241111,170400,229834433,403,403,403,403,0
20241111,170300,229834433,403,403,403,403,0
20241111,170200,229834433,403,403,403,403,0
20241111,170100,229834433,403,403,403,403,0
20241111,170000,229834433,403,403,403,403,0
20241111,165900,229834433,403,403,403,403,0
20241111,165800,229834433,403,403,403,403,0
20241111,165700,229834433,403,403,403,403,0
20241111,165600,229834433,403,403,403,403,0
20241111,165500,229834433,403,403,403,403,38734
20241111,165400,229834433,403,403,403,403,0
20241111,165300,229834433,403,403,403,403,0
20241111,165200,229834433,403,403,403,403,0
20241111,165100,229834433,403,403,403,403,0
20241111,165000,229834433,403,403,403,403,0
20241111,164900,229834433,403,403,403,403,0
20241111,164800,229834433,403,403,403,403,0
20241111,164700,229834433,403,403,403,403,0
20241111,164600,229834433,403,403,403,403,0
20241111,164500,229834433,403,403,403,403,0
20241111,164400,229834433,403,403,403,403,0
20241111,164300,229834433,403,403,403,403,0
20241111,164200,229834433,403,403,403,403,0
20241111,164100,229834433,403,403,403,403,0
20241111,164000,229834433,403,403,403,403,0
20241111,163900,229834433,403,403,403,403,0
20241111,163800,229834433,403,403,403,403,0
20241111,163700,229834433,403,403,403,403,0
20241111,163600,229834433,403,403,403,403,0
20241111,163500,229834433,403,403,403,403,0
20241111,163400,229834433,403,403,403,403,0
20241111,163300,229834433,403,403,403,403,0
20241111,163200,229834433,403,403,403,403,0
20241111,163100,229834433,403,403,403,403,0
20241111,163000,229834433,403,403,403,403,0
20241111,162900,229834433,403,403,403,403,0
20241111,162800,229834433,403,403,403,403,0
20241111,162700,229834433,403,403,403,403,0
20241111,162600,229834433,403,403,403,403,0
20241111,162500,229834433,403,403,403,403,38734
20241111,162400,229834433,403,403,403,403,0
20241111,162300,229834433,403,403,403,403,0
20241111,162200,229834433,403,403,403,403,0
20241111,162100,229834433,403,403,403,403,0
20241111,162000,229834433,403,403,403,403,0
20241111,161900,229834433,403,403,403,403,0
20241111,161800,229834433,403,403,403,403,0
20241111,161700,229834433,403,403,403,403,0
20241111,161600,229834433,403,403,403,403,0
20241111,161500,229834433,403,403,403,403,0
20241111,161400,229834433,403,403,403,403,0
20241111,161300,229834433,403,403,403,403,0
20241111,161200,229834433,403,403,403,403,0
20241111,161100,229834433,403,403,403,403,0
20241111,161000,229834433,403,403,403,403,0
20241111,160900,229834433,403,403,403,403,0
20241111,160800,229834433,403,403,403,403,0
20241111,160700,229834433,403,403,403,403,0
20241111,160600,229834433,403,403,403,403,0
20241111,160500,229834433,403,403,403,403,0
20241111,160400,229834433,403,403,403,403,0
20241111,160300,229834433,403,403,403,403,0
20241111,160200,229834433,403,403,403,403,0
20241111,160100,229834433,403,403,403,403,0
20241111,160000,229834433,403,403,403,403,0
20241111,155900,229834433,403,403,403,403,0
20241111,155800,229834433,403,403,403,403,0
20241111,155700,229834433,403,403,403,403,0
20241111,155600,229834433,403,403,403,403,0
20241111,155500,229834433,403,403,403,403,38734
20241111,155400,229834433,403,403,403,403,0
20241111,155300,229834433,403,403,403,403,0
20241111,155200,229834433,403,403,403,403,0
20241111,155100,229834433,403,403,403,403,0
20241111,155000,229834433,403,403,403,403,0
20241111,154900,229834433,403,403,403,403,0
20241111,154800,229834433,403,403,403,403,0
20241111,154700,229834433,403,403,403,403,0
20241111,154600,229834433,403,403,403,403,0
20241111,154500,229834433,403,403,403,403,0
20241111,154400,229834433,403,403,403,403,0
20241111,154300,229834433,403,403,403,403,0
20241111,154200,229834433,403,403,403,403,0
20241111,154100,229834433,403,403,403,403,0
20241111,154000,229834433,403,403,403,403,0
20241111,153900,229834433,403,403,403,403,0
20241111,153800,229834433,403,403,403,403,0
20241111,153700,229834433,403,403,403,403,0
20241111,153600,229834433,403,403,403,403,0
20241111,153500,229834433,403,403,403,403,0
20241111,153400,229834433,403,403,403,403,0
20241111,153300,229834433,403,403,403,403,0
20241111,153200,229834433,403,403,403,403,0
20241111,153100,229834433,403,403,403,403,0
20241111,153000,229834433,403,403,403,403,38734
20241111,152900,214224631,417,417,417,417,0
20241111,152800,214224631,417,417,417,417,0
20241111,152700,214224631,417,417,417,417,0
20241111,152600,214224631,417,417,417,417,0
20241111,152500,214224631,417,417,417,417,0
20241111,152400,214224631,417,417,417,417,0
20241111,152300,214224631,417,417,417,417,0
20241111,152200,214224631,417,417,417,417,0
20241111,152100,214224631,417,417,417,417,0
20241111,152000,214224631,417,417,417,417,0
20241111,151900,214224631,417,416,417,411,4951
20241111,151800,212177861,418,418,418,418,0
20241111,151700,212177861,418,417,418,415,1002
20241111,151600,211760752,418,417,418,417,1112
20241111,151500,211296047,418,418,418,418,100
20241111,151400,211254247,418,418,418,418,722
20241111,151300,210952451,420,420,420,420,0
20241111,151200,210952451,420,420,420,420,0
20241111,151100,210952451,420,418,420,418,786
20241111,151000,210623319,418,417,418,417,11
20241111,150900,210618722,418,418,418,417,60
20241111,150800,210593672,417,417,417,417,0
20241111,150700,210593672,417,417,417,417,0
20241111,150600,210593672,417,418,418,417,1270
20241111,150500,210063979,418,418,418,418,200
20241111,150400,209980379,417,416,417,416,82
20241111,150300,209946186,417,417,417,417,169
20241111,150200,209875713,417,417,417,417,1
20241111,150100,209875296,418,417,418,417,450
20241111,150000,209687546,415,416,419,415,16202
20241111,145900,202906649,416,415,416,415,188
20241111,145800,202828575,417,417,417,417,263
20241111,145700,202718904,416,416,416,416,111
20241111,145600,202672728,416,416,416,416,405
20241111,145500,202504248,417,417,417,417,2
20241111,145400,202503414,415,417,417,415,241
20241111,145300,202403389,417,416,417,416,104
20241111,145200,202360121,417,417,417,417,100
20241111,145100,202318421,417,417,417,417,0
20241111,145000,202318421,417,417,417,417,167
20241111,144900,202248782,416,416,416,416,238
20241111,144800,202149774,416,416,416,416,0
20241111,144700,202149774,416,416,416,416,0
20241111,144600,202149774,416,417,417,416,51
20241111,144500,202128557,416,416,416,416,100
20241111,144400,202086957,416,417,417,416,116
20241111,144300,202038685,416,416,416,416,299
20241111,144200,201914301,417,417,417,416,24078
20241111,144100,191873784,416,416,416,416,3982
20241111,144000,190217272,415,414,415,414,3373
20241111,143900,188818316,414,414,414,413,2166
20241111,143800,187921593,415,415,415,415,0
20241111,143700,187921593,415,415,415,415,0
20241111,143600,187921593,415,415,415,415,0
20241111,143500,187921593,415,414,415,414,3020
20241111,143400,186671213,412,413,413,412,200
20241111,143300,186588693,414,414,414,414,0
20241111,143200,186588693,414,414,414,414,300
20241111,143100,186464493,414,414,414,414,150
20241111,143000,186402393,414,414,414,414,121
20241111,142900,186352299,414,414,414,414,10
20241111,142800,186348159,414,414,414,414,0
20241111,142700,186348159,414,414,414,414,66
20241111,142600,186320835,414,414,414,414,18
20241111,142500,186313383,414,414,414,414,0
20241111,142400,186313383,414,414,414,414,0
20241111,142300,186313383,414,414,414,414,0
20241111,142200,186313383,414,414,414,414,0
20241111,142100,186313383,414,414,414,414,0
20241111,142000,186313383,414,414,414,414,6
20241111,141900,186310899,414,414,414,414,0
20241111,141800,186310899,414,414,414,414,1
20241111,141700,186310485,412,412,412,412,1000
20241111,141600,185898485,414,414,414,414,0
20241111,141500,185898485,414,414,414,414,0
20241111,141400,185898485,414,414,414,414,252
20241111,141300,185794157,414,414,414,414,0
20241111,141200,185794157,414,414,414,414,99
20241111,141100,185753171,414,414,414,414,13
20241111,141000,185747789,414,414,414,414,257
20241111,140900,185641391,414,414,414,414,383
20241111,140800,185482829,415,415,415,415,0
20241111,140700,185482829,415,415,415,415,2
20241111,140600,185481999,415,413,415,413,2772
20241111,140500,184337153,414,414,414,414,175
20241111,140400,184264703,416,416,416,416,3
20241111,140300,184263455,414,416,416,414,436
20241111,140200,184082738,415,415,415,415,0
20241111,140100,184082738,415,415,415,415,29
20241111,140000,184070703,416,415,416,415,141
20241111,135900,184012187,415,415,415,415,60
20241111,135800,183987287,416,416,416,416,0
20241111,135700,183987287,416,416,416,416,0
20241111,135600,183987287,416,416,416,416,0
20241111,135500,183987287,416,416,416,416,0
20241111,135400,183987287,416,413,416,413,815
20241111,135300,183650680,416,414,416,414,10556
20241111,135200,179267205,414,414,414,414,1
20241111,135100,179266791,413,413,413,413,800
20241111,135000,178936391,413,413,413,413,0
20241111,134900,178936391,413,414,414,413,201
20241111,134800,178853377,413,413,413,413,12000
20241111,134700,173897377,413,413,413,413,10
20241111,134600,173893247,412,413,413,412,1011
20241111,134500,173476704,413,413,413,413,8
20241111,134400,173473400,413,412,413,412,87
20241111,134300,173437471,413,413,413,413,500
20241111,134200,173230971,413,413,413,413,801
20241111,134100,172900158,413,413,413,413,0
20241111,134000,172900158,413,413,413,413,0
20241111,133900,172900158,413,413,413,413,14
20241111,133800,172894376,413,413,413,413,10
20241111,133700,172890246,413,413,413,413,0
20241111,133600,172890246,413,413,413,413,0
20241111,133500,172890246,413,413,413,413,134
20241111,133400,172834904,412,412,412,412,730
20241111,133300,172534144,412,412,412,412,0
20241111,133200,172534144,412,412,412,412,0
20241111,133100,172534144,412,411,412,411,1001
20241111,133000,172122732,412,412,412,412,0
20241111,132900,172122732,412,412,412,412,0
20241111,132800,172122732,412,412,412,412,0
20241111,132700,172122732,412,412,412,412,0
20241111,132600,172122732,412,412,412,412,0
20241111,132500,172122732,412,412,412,412,1
20241111,132400,172122320,411,411,411,411,43
20241111,132300,172104647,412,412,412,412,0
20241111,132200,172104647,412,412,412,412,0
20241111,132100,172104647,412,412,412,412,0
20241111,132000,172104647,412,412,412,412,0
20241111,131900,172104647,412,412,412,412,0
20241111,131800,172104647,412,412,412,412,476
20241111,131700,171908535,412,412,412,412,0
20241111,131600,171908535,412,412,412,412,40
20241111,131500,171892055,412,411,412,411,400
20241111,131400,171727455,411,411,411,411,0
20241111,131300,171727455,411,411,411,411,0
20241111,131200,171727455,411,411,411,411,0
20241111,131100,171727455,411,411,411,411,0
20241111,131000,171727455,411,411,411,411,10
20241111,130900,171723345,411,411,411,411,296
20241111,130800,171601689,411,411,411,411,0
20241111,130700,171601689,411,411,411,411,574
20241111,130600,171365775,411,411,411,411,0
20241111,130500,171365775,411,411,411,411,550
20241111,130400,171139725,411,411,411,411,0
20241111,130300,171139725,411,410,411,407,801
20241111,130200,170812019,411,411,411,411,0
20241111,130100,170812019,411,411,411,411,0
20241111,130000,170812019,411,411,411,411,0
20241111,125900,170812019,411,411,411,411,0
20241111,125800,170812019,411,411,411,411,0
20241111,125700,170812019,411,411,411,411,0
20241111,125600,170812019,411,411,411,411,0
20241111,125500,170812019,411,411,411,411,653
20241111,125400,170543636,411,410,411,410,537
20241111,125300,170323315,410,410,410,410,375
20241111,125200,170169565,406,410,410,406,6010
20241111,125100,167722945,410,409,410,409,6021
20241111,125000,165260346,409,409,409,409,415
20241111,124900,165090611,408,408,408,408,0
20241111,124800,165090611,408,409,409,406,10152
20241111,124700,160964740,412,412,412,412,0
20241111,124600,160964740,412,412,412,412,0
20241111,124500,160964740,412,412,412,412,121
20241111,124400,160914888,408,409,409,408,5000
20241111,124300,158873297,412,412,412,412,0
20241111,124200,158873297,412,412,412,412,0
20241111,124100,158873297,412,412,412,412,0
20241111,124000,158873297,412,412,412,412,0
20241111,123900,158873297,412,412,412,412,0
20241111,123800,158873297,412,412,412,412,137
20241111,123700,158816853,412,412,412,412,0
20241111,123600,158816853,412,412,412,412,0
20241111,123500,158816853,412,409,412,409,58
20241111,123400,158793107,409,410,413,408,78587
20241111,123300,126573925,413,413,413,413,300
20241111,123200,126450025,413,413,413,413,300
20241111,123100,126326125,413,411,413,410,26509
20241111,123000,115447055,414,414,414,414,300
20241111,122900,115322855,414,414,414,414,0
20241111,122800,115322855,414,414,414,414,259
20241111,122700,115215629,413,413,413,413,0
20241111,122600,115215629,413,413,413,413,0
20241111,122500,115215629,413,413,413,413,0
20241111,122400,115215629,413,413,413,413,0
20241111,122300,115215629,413,413,413,413,0
20241111,122200,115215629,413,412,413,412,24583
20241111,122100,105084923,412,412,412,412,74
20241111,122000,105054435,412,412,412,412,325
20241111,121900,104920535,410,410,410,410,8368
20241111,121800,101489655,410,410,410,410,2000
20241111,121700,100669655,412,412,412,412,0
20241111,121600,100669655,412,410,412,410,1027
20241111,121500,100248531,410,411,411,410,2000
20241111,121400,99427531,410,410,410,410,0
20241111,121300,99427531,410,412,412,410,1977
20241111,121200,98615471,412,412,412,412,0
20241111,121100,98615471,412,412,412,412,25
20241111,121000,98605171,412,412,412,412,1500
20241111,120900,97987171,412,412,412,412,0
20241111,120800,97987171,412,412,412,412,100
20241111,120700,97945971,412,412,412,412,0
20241111,120600,97945971,412,412,412,412,2000
20241111,120500,97121971,412,411,412,411,25
20241111,120400,97111695,412,412,412,412,0
20241111,120300,97111695,412,412,412,412,0
20241111,120200,97111695,412,412,412,412,457
20241111,120100,96923411,411,411,411,411,9161
20241111,120000,93158240,412,412,412,412,0
20241111,115900,93158240,412,412,412,412,0
20241111,115800,93158240,412,412,412,412,110
20241111,115700,93112920,412,412,412,412,314
20241111,115600,92983552,412,412,412,412,200
20241111,115500,92901152,413,413,413,413,0
20241111,115400,92901152,413,413,413,413,112
20241111,115300,92854896,412,413,413,412,648
20241111,115200,92587918,412,412,412,412,0
20241111,115100,92587918,412,412,412,412,0
20241111,115000,92587918,412,412,412,412,0
20241111,114900,92587918,412,412,412,412,0
20241111,114800,92587918,412,412,412,412,0
20241111,114700,92587918,412,412,412,412,0
20241111,114600,92587918,412,412,412,412,1157
20241111,114500,92111234,413,413,413,413,0
20241111,114400,92111234,413,413,413,413,412
20241111,114300,91941078,412,412,412,412,2427
20241111,114200,90941154,411,411,411,411,2000
20241111,114100,90119154,412,412,412,412,300
20241111,114000,89995554,411,411,411,411,7
20241111,113900,89992677,413,413,413,413,1
20241111,113800,89992264,413,413,413,413,0
20241111,113700,89992264,413,413,413,413,0
20241111,113600,89992264,413,413,413,413,198
20241111,113500,89910490,413,413,413,413,5603
20241111,113400,87596451,413,413,413,413,10
20241111,113300,87592321,413,413,413,413,2
20241111,113200,87591495,413,413,413,413,1
20241111,113100,87591082,413,413,413,413,249
20241111,113000,87488245,412,412,412,412,9
20241111,112900,87484537,413,412,413,412,85
20241111,112800,87449516,411,411,411,411,0
20241111,112700,87449516,411,411,411,411,0
20241111,112600,87449516,411,411,411,411,0
20241111,112500,87449516,411,411,411,411,0
20241111,112400,87449516,411,411,411,411,48
20241111,112300,87429788,411,411,411,411,0
20241111,112200,87429788,411,411,411,411,0
20241111,112100,87429788,411,411,411,411,0
20241111,112000,87429788,411,411,411,411,0
20241111,111900,87429788,411,411,411,411,0
20241111,111800,87429788,411,411,411,411,1021
20241111,111700,87010157,412,412,412,412,0
20241111,111600,87010157,412,411,412,411,99
20241111,111500,86969467,411,411,411,411,400
20241111,111400,86805067,411,411,411,411,0
20241111,111300,86805067,411,411,411,411,1500
20241111,111200,86188567,411,411,411,411,5
20241111,111100,86186512,411,411,411,411,4266
20241111,111000,84433186,412,412,412,412,182
20241111,110900,84358202,412,412,412,412,567
20241111,110800,84124598,412,412,412,412,1
20241111,110700,84124186,412,412,412,412,1
20241111,110600,84123774,411,411,411,411,100
20241111,110500,84082674,411,411,411,411,0
20241111,110400,84082674,411,411,411,411,4
20241111,110300,84081030,413,413,413,413,31
20241111,110200,84068227,413,413,413,413,1000
20241111,110100,83655227,411,411,411,411,54
20241111,110000,83633033,413,414,414,413,295
20241111,105900,83511003,410,410,410,410,0
20241111,105800,83511003,410,413,413,410,280
20241111,105700,83395927,414,414,414,414,0
20241111,105600,83395927,414,414,414,414,0
20241111,105500,83395927,414,414,414,414,0
20241111,105400,83395927,414,411,414,411,6913
20241111,105300,80554654,411,411,411,411,100
20241111,105200,80513554,411,414,414,411,300
20241111,105100,80389654,414,414,414,414,1
20241111,105000,80389240,410,410,410,410,1300
20241111,104900,79856240,414,414,414,414,0
20241111,104800,79856240,414,414,414,410,1008
20241111,104700,79442928,414,414,414,414,0
20241111,104600,79442928,414,414,414,414,0
20241111,104500,79442928,414,414,414,414,100
20241111,104400,79401528,414,414,414,414,6
20241111,104300,79399044,414,414,414,414,40
20241111,104200,79382484,414,414,414,414,1
20241111,104100,79382070,413,413,413,413,600
20241111,104000,79134270,413,413,413,413,11
20241111,103900,79129727,410,411,413,409,23432
20241111,103800,69528186,413,413,413,413,211
20241111,103700,69441043,413,413,413,413,0
20241111,103600,69441043,413,414,414,413,3177
20241111,103500,68128296,413,413,413,413,11
20241111,103400,68123753,414,414,414,414,0
20241111,103300,68123753,414,414,414,414,200
20241111,103200,68040953,414,414,414,414,0
20241111,103100,68040953,414,414,414,414,1
20241111,103000,68040539,414,414,414,414,2
20241111,102900,68039711,411,411,411,411,24
20241111,102800,68029847,414,414,414,414,2
20241111,102700,68029019,413,413,413,413,2370
20241111,102600,67050209,413,413,413,413,222
20241111,102500,66958523,413,412,413,410,2022
20241111,102400,66127349,413,413,413,413,4
20241111,102300,66125697,413,413,413,413,262
20241111,102200,66017491,413,413,413,413,217
20241111,102100,65927870,413,413,413,413,103
20241111,102000,65885331,412,412,412,412,2506
20241111,101900,64852859,412,412,412,412,1
20241111,101800,64852447,411,411,411,411,100
20241111,101700,64811347,412,412,412,412,0
20241111,101600,64811347,412,412,412,412,120
20241111,101500,64761907,412,412,412,412,2093
20241111,101400,63899591,412,412,412,412,200
20241111,101300,63817191,413,413,413,413,990
20241111,101200,63408321,413,413,413,413,14
20241111,101100,63402539,410,414,415,409,51692
20241111,101000,42199633,414,414,414,414,0
20241111,100900,42199633,414,414,414,414,50
20241111,100800,42178933,417,417,417,417,0
20241111,100700,42178933,417,417,417,417,3
20241111,100600,42177682,414,414,414,414,0
20241111,100500,42177682,414,415,415,414,16387
20241111,100400,35392717,415,415,415,415,100
20241111,100300,35351217,417,417,417,417,1
20241111,100200,35350800,417,417,417,417,0
20241111,100100,35350800,417,417,417,417,1
20241111,100000,35350383,417,415,417,415,82
20241111,095900,35316351,415,413,415,413,297
20241111,095800,35193636,417,417,417,417,206
20241111,095700,35107734,417,417,417,417,0
20241111,095600,35107734,417,417,417,417,4
20241111,095500,35106066,417,416,417,416,100
20241111,095400,35064465,413,416,416,413,4423
20241111,095300,33233977,417,417,417,417,14
20241111,095200,33228139,417,417,417,417,1223
20241111,095100,32718148,418,418,418,418,492
20241111,095000,32512492,419,419,419,419,100
20241111,094900,32470592,419,420,420,419,1591
20241111,094800,31802416,418,418,418,418,10
20241111,094700,31798236,418,418,418,418,102
20241111,094600,31755600,420,420,420,420,0
20241111,094500,31755600,420,420,420,420,100
20241111,094400,31713600,420,420,420,420,100
20241111,094300,31671600,422,422,422,422,1
20241111,094200,31671178,422,422,422,422,21
20241111,094100,31662316,422,422,422,422,40
20241111,094000,31645436,421,421,421,421,610
20241111,093900,31388626,421,421,421,421,11
20241111,093800,31383995,421,421,421,421,2
20241111,093700,31383153,421,418,421,418,114
20241111,093600,31335386,417,419,419,417,45
20241111,093500,31316576,419,419,419,419,20
20241111,093400,31308196,417,417,417,417,5
20241111,093300,31306111,417,418,418,417,116
20241111,093200,31257723,418,418,418,418,1
20241111,093100,31257305,418,418,418,418,215
20241111,093000,31167435,419,419,419,419,10
20241111,092900,31163245,419,419,419,419,10
20241111,092800,31159055,419,419,419,419,0
20241111,092700,31159055,419,419,419,419,21
20241111,092600,31150256,419,419,419,419,400
20241111,092500,30982656,419,419,419,419,26
20241111,092400,30971762,419,415,419,415,117
20241111,092300,30923181,412,420,420,411,35618
20241111,092200,16076751,420,420,420,418,10110
20241111,092100,11849045,420,422,422,420,1110
20241111,092000,11382733,423,423,423,423,110
20241111,091900,11336203,423,424,424,423,8
20241111,091800,11332816,424,425,425,422,1835
20241111,091700,10557136,426,426,426,426,0
20241111,091600,10557136,426,427,427,426,29
20241111,091500,10544769,427,427,427,427,1
20241111,091400,10544342,418,427,427,418,10018
20241111,091300,6333066,427,427,427,427,1
20241111,091200,6332639,423,424,424,423,2429
20241111,091100,5304693,424,424,424,424,0
20241111,091000,5304693,424,424,424,424,0
20241111,090900,5304693,424,424,424,424,2735
20241111,090800,4145053,423,423,423,423,15
20241111,090700,4138708,424,424,424,424,0
20241111,090600,4138708,424,424,424,424,0
20241111,090500,4138708,424,425,425,423,3034
20241111,090400,2852219,425,426,426,425,2527
20241111,090300,1777944,425,425,425,425,2500
20241111,090200,715444,426,426,428,426,1270
20241111,090100,174375,429,429,429,429,0
20241111,090000,174375,429,424,429,424,410