stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185500,218039268,424,424,424,424,13129
20241112,185400,218039268,424,424,424,424,0
20241112,185300,218039268,424,424,424,424,0
20241112,185200,218039268,424,424,424,424,0
20241112,185100,218039268,424,424,424,424,0
20241112,185000,218039268,424,424,424,424,0
20241112,184900,218039268,424,424,424,424,0
20241112,184800,218039268,424,424,424,424,0
20241112,184700,218039268,424,424,424,424,0
20241112,184600,218039268,424,424,424,424,0
20241112,184500,218039268,424,424,424,424,0
20241112,184400,218039268,424,424,424,424,0
20241112,184300,218039268,424,424,424,424,0
20241112,184200,218039268,424,424,424,424,0
20241112,184100,218039268,424,424,424,424,0
20241112,184000,218039268,424,424,424,424,0
20241112,183900,218039268,424,424,424,424,0
20241112,183800,218039268,424,424,424,424,0
20241112,183700,218039268,424,424,424,424,0
20241112,183600,218039268,424,424,424,424,0
20241112,183500,218039268,424,424,424,424,0
20241112,183400,218039268,424,424,424,424,0
20241112,183300,218039268,424,424,424,424,0
20241112,183200,218039268,424,424,424,424,0
20241112,183100,218039268,424,424,424,424,0
20241112,183000,218039268,424,424,424,424,0
20241112,182900,218039268,424,424,424,424,0
20241112,182800,218039268,424,424,424,424,0
20241112,182700,218039268,424,424,424,424,0
20241112,182600,218039268,424,424,424,424,0
20241112,182500,218039268,424,424,424,424,13129
20241112,182400,218039268,424,424,424,424,0
20241112,182300,218039268,424,424,424,424,0
20241112,182200,218039268,424,424,424,424,0
20241112,182100,218039268,424,424,424,424,0
20241112,182000,218039268,424,424,424,424,0
20241112,181900,218039268,424,424,424,424,0
20241112,181800,218039268,424,424,424,424,0
20241112,181700,218039268,424,424,424,424,0
20241112,181600,218039268,424,424,424,424,0
20241112,181500,218039268,424,424,424,424,0
20241112,181400,218039268,424,424,424,424,0
20241112,181300,218039268,424,424,424,424,0
20241112,181200,218039268,424,424,424,424,0
20241112,181100,218039268,424,424,424,424,0
20241112,181000,218039268,424,424,424,424,0
20241112,180900,218039268,424,424,424,424,0
20241112,180800,218039268,424,424,424,424,0
20241112,180700,218039268,424,424,424,424,0
20241112,180600,218039268,424,424,424,424,0
20241112,180500,218039268,424,424,424,424,0
20241112,180400,218039268,424,424,424,424,0
20241112,180300,218039268,424,424,424,424,0
20241112,180200,218039268,424,424,424,424,0
20241112,180100,218039268,424,424,424,424,0
20241112,180000,218039268,424,424,424,424,0
20241112,175900,218039268,424,424,424,424,0
20241112,175800,218039268,424,424,424,424,0
20241112,175700,218039268,424,424,424,424,0
20241112,175600,218039268,424,424,424,424,0
20241112,175500,218039268,424,424,424,424,13129
20241112,175400,218039268,424,424,424,424,0
20241112,175300,218039268,424,424,424,424,0
20241112,175200,218039268,424,424,424,424,0
20241112,175100,218039268,424,424,424,424,0
20241112,175000,218039268,424,424,424,424,0
20241112,174900,218039268,424,424,424,424,0
20241112,174800,218039268,424,424,424,424,0
20241112,174700,218039268,424,424,424,424,0
20241112,174600,218039268,424,424,424,424,0
20241112,174500,218039268,424,424,424,424,0
20241112,174400,218039268,424,424,424,424,0
20241112,174300,218039268,424,424,424,424,0
20241112,174200,218039268,424,424,424,424,0
20241112,174100,218039268,424,424,424,424,0
20241112,174000,218039268,424,424,424,424,0
20241112,173900,218039268,424,424,424,424,0
20241112,173800,218039268,424,424,424,424,0
20241112,173700,218039268,424,424,424,424,0
20241112,173600,218039268,424,424,424,424,0
20241112,173500,218039268,424,424,424,424,0
20241112,173400,218039268,424,424,424,424,0
20241112,173300,218039268,424,424,424,424,0
20241112,173200,218039268,424,424,424,424,0
20241112,173100,218039268,424,424,424,424,0
20241112,173000,218039268,424,424,424,424,0
20241112,172900,218039268,424,424,424,424,0
20241112,172800,218039268,424,424,424,424,0
20241112,172700,218039268,424,424,424,424,0
20241112,172600,218039268,424,424,424,424,0
20241112,172500,218039268,424,424,424,424,13129
20241112,172400,218039268,424,424,424,424,0
20241112,172300,218039268,424,424,424,424,0
20241112,172200,218039268,424,424,424,424,0
20241112,172100,218039268,424,424,424,424,0
20241112,172000,218039268,424,424,424,424,0
20241112,171900,218039268,424,424,424,424,0
20241112,171800,218039268,424,424,424,424,0
20241112,171700,218039268,424,424,424,424,0
20241112,171600,218039268,424,424,424,424,0
20241112,171500,218039268,424,424,424,424,0
20241112,171400,218039268,424,424,424,424,0
20241112,171300,218039268,424,424,424,424,0
20241112,171200,218039268,424,424,424,424,0
20241112,171100,218039268,424,424,424,424,0
20241112,171000,218039268,424,424,424,424,0
20241112,170900,218039268,424,424,424,424,0
20241112,170800,218039268,424,424,424,424,0
20241112,170700,218039268,424,424,424,424,0
20241112,170600,218039268,424,424,424,424,0
20241112,170500,218039268,424,424,424,424,0
20241112,170400,218039268,424,424,424,424,0
20241112,170300,218039268,424,424,424,424,0
20241112,170200,218039268,424,424,424,424,0
20241112,170100,218039268,424,424,424,424,0
20241112,170000,218039268,424,424,424,424,0
20241112,165900,218039268,424,424,424,424,0
20241112,165800,218039268,424,424,424,424,0
20241112,165700,218039268,424,424,424,424,0
20241112,165600,218039268,424,424,424,424,0
20241112,165500,218039268,424,424,424,424,13129
20241112,165400,218039268,424,424,424,424,0
20241112,165300,218039268,424,424,424,424,0
20241112,165200,218039268,424,424,424,424,0
20241112,165100,218039268,424,424,424,424,0
20241112,165000,218039268,424,424,424,424,0
20241112,164900,218039268,424,424,424,424,0
20241112,164800,218039268,424,424,424,424,0
20241112,164700,218039268,424,424,424,424,0
20241112,164600,218039268,424,424,424,424,0
20241112,164500,218039268,424,424,424,424,0
20241112,164400,218039268,424,424,424,424,0
20241112,164300,218039268,424,424,424,424,0
20241112,164200,218039268,424,424,424,424,0
20241112,164100,218039268,424,424,424,424,0
20241112,164000,218039268,424,424,424,424,0
20241112,163900,218039268,424,424,424,424,0
20241112,163800,218039268,424,424,424,424,0
20241112,163700,218039268,424,424,424,424,0
20241112,163600,218039268,424,424,424,424,0
20241112,163500,218039268,424,424,424,424,0
20241112,163400,218039268,424,424,424,424,0
20241112,163300,218039268,424,424,424,424,0
20241112,163200,218039268,424,424,424,424,0
20241112,163100,218039268,424,424,424,424,0
20241112,163000,218039268,424,424,424,424,0
20241112,162900,218039268,424,424,424,424,0
20241112,162800,218039268,424,424,424,424,0
20241112,162700,218039268,424,424,424,424,0
20241112,162600,218039268,424,424,424,424,0
20241112,162500,218039268,424,424,424,424,13129
20241112,162400,218039268,424,424,424,424,0
20241112,162300,218039268,424,424,424,424,0
20241112,162200,218039268,424,424,424,424,0
20241112,162100,218039268,424,424,424,424,0
20241112,162000,218039268,424,424,424,424,0
20241112,161900,218039268,424,424,424,424,0
20241112,161800,218039268,424,424,424,424,0
20241112,161700,218039268,424,424,424,424,0
20241112,161600,218039268,424,424,424,424,0
20241112,161500,218039268,424,424,424,424,0
20241112,161400,218039268,424,424,424,424,0
20241112,161300,218039268,424,424,424,424,0
20241112,161200,218039268,424,424,424,424,0
20241112,161100,218039268,424,424,424,424,0
20241112,161000,218039268,424,424,424,424,0
20241112,160900,218039268,424,424,424,424,0
20241112,160800,218039268,424,424,424,424,0
20241112,160700,218039268,424,424,424,424,0
20241112,160600,218039268,424,424,424,424,0
20241112,160500,218039268,424,424,424,424,0
20241112,160400,218039268,424,424,424,424,0
20241112,160300,218039268,424,424,424,424,0
20241112,160200,218039268,424,424,424,424,0
20241112,160100,218039268,424,424,424,424,0
20241112,160000,218039268,424,424,424,424,0
20241112,155900,218039268,424,424,424,424,0
20241112,155800,218039268,424,424,424,424,0
20241112,155700,218039268,424,424,424,424,0
20241112,155600,218039268,424,424,424,424,0
20241112,155500,218039268,424,424,424,424,13129
20241112,155400,218039268,424,424,424,424,0
20241112,155300,218039268,424,424,424,424,0
20241112,155200,218039268,424,424,424,424,0
20241112,155100,218039268,424,424,424,424,0
20241112,155000,218039268,424,424,424,424,0
20241112,154900,218039268,424,424,424,424,0
20241112,154800,218039268,424,424,424,424,0
20241112,154700,218039268,424,424,424,424,0
20241112,154600,218039268,424,424,424,424,0
20241112,154500,218039268,424,424,424,424,0
20241112,154400,218039268,424,424,424,424,0
20241112,154300,218039268,424,424,424,424,0
20241112,154200,218039268,424,424,424,424,0
20241112,154100,218039268,424,424,424,424,0
20241112,154000,218039268,424,424,424,424,0
20241112,153900,218039268,424,424,424,424,0
20241112,153800,218039268,424,424,424,424,0
20241112,153700,218039268,424,424,424,424,0
20241112,153600,218039268,424,424,424,424,0
20241112,153500,218039268,424,424,424,424,0
20241112,153400,218039268,424,424,424,424,0
20241112,153300,218039268,424,424,424,424,0
20241112,153200,218039268,424,424,424,424,0
20241112,153100,218039268,424,424,424,424,0
20241112,153000,218039268,424,424,424,424,13129
20241112,152900,212472572,423,423,423,423,0
20241112,152800,212472572,423,423,423,423,0
20241112,152700,212472572,423,423,423,423,0
20241112,152600,212472572,423,423,423,423,0
20241112,152500,212472572,423,423,423,423,0
20241112,152400,212472572,423,423,423,423,0
20241112,152300,212472572,423,423,423,423,0
20241112,152200,212472572,423,423,423,423,0
20241112,152100,212472572,423,423,423,423,0
20241112,152000,212472572,423,423,423,423,0
20241112,151900,212472572,423,423,423,422,3487
20241112,151800,210998521,422,422,422,422,345
20241112,151700,210852931,423,423,423,423,974
20241112,151600,210440929,423,423,423,423,361
20241112,151500,210288226,422,423,423,422,1467
20241112,151400,209668684,423,423,423,423,375
20241112,151300,209510059,423,421,423,421,102
20241112,151200,209466915,421,423,423,421,1138
20241112,151100,208986155,423,423,423,423,3015
20241112,151000,207710810,423,423,423,421,217
20241112,150900,207619043,421,423,423,421,2385
20241112,150800,206614430,422,422,422,421,5148
20241112,150700,204442124,422,420,422,420,870
20241112,150600,204076720,423,423,423,423,0
20241112,150500,204076720,423,423,423,423,0
20241112,150400,204076720,423,423,423,423,0
20241112,150300,204076720,423,422,423,422,3207
20241112,150200,202723189,422,420,422,420,241
20241112,150100,202621788,421,421,421,421,416
20241112,150000,202446652,422,419,422,419,501
20241112,145900,202236730,420,420,420,420,0
20241112,145800,202236730,420,421,421,420,2000
20241112,145700,201396103,422,423,423,422,1229
20241112,145600,200877212,422,422,422,422,50
20241112,145500,200856112,423,423,423,423,0
20241112,145400,200856112,423,422,423,422,2355
20241112,145300,199860302,423,423,423,423,0
20241112,145200,199860302,423,423,423,423,868
20241112,145100,199493138,423,423,423,423,3324
20241112,145000,198087086,423,423,423,423,13247
20241112,144900,192483605,423,423,423,423,2778
20241112,144800,191308511,423,420,423,420,2771
20241112,144700,190140781,420,420,420,420,1198
20241112,144600,189637621,421,421,421,421,7
20241112,144500,189634674,421,421,421,421,0
20241112,144400,189634674,421,421,421,421,0
20241112,144300,189634674,421,422,422,421,315
20241112,144200,189501805,421,421,421,421,1351
20241112,144100,188933034,421,422,422,421,316
20241112,144000,188799948,423,424,424,423,134
20241112,143900,188743166,424,424,424,424,374
20241112,143800,188584590,424,422,424,422,15687
20241112,143700,181956901,421,419,421,419,9099
20241112,143600,178131151,419,417,419,415,1206
20241112,143500,177628805,419,419,419,419,0
20241112,143400,177628805,419,419,419,419,0
20241112,143300,177628805,419,419,419,419,0
20241112,143200,177628805,419,417,419,417,904
20241112,143100,177251555,418,418,418,418,1900
20241112,143000,176457355,418,418,418,418,540
20241112,142900,176231635,418,418,418,418,0
20241112,142800,176231635,418,418,418,417,10102
20241112,142700,172010600,418,419,419,418,480
20241112,142600,171809959,419,419,419,419,0
20241112,142500,171809959,419,419,419,419,0
20241112,142400,171809959,419,419,419,419,2000
20241112,142300,170971959,419,419,419,419,2500
20241112,142200,169924459,418,418,418,418,55
20241112,142100,169901469,418,418,418,418,0
20241112,142000,169901469,418,418,418,418,2
20241112,141900,169900633,418,418,418,418,463
20241112,141800,169707099,418,418,418,418,20
20241112,141700,169698739,418,418,418,418,69
20241112,141600,169669897,418,418,418,418,0
20241112,141500,169669897,418,418,418,418,500
20241112,141400,169460897,418,418,418,418,0
20241112,141300,169460897,418,418,418,418,911
20241112,141200,169080099,418,418,418,418,0
20241112,141100,169080099,418,418,418,418,3
20241112,141000,169078845,418,418,418,418,457
20241112,140900,168887819,418,418,418,418,0
20241112,140800,168887819,418,418,418,418,43
20241112,140700,168869845,418,418,418,418,403
20241112,140600,168701391,418,418,418,418,0
20241112,140500,168701391,418,418,418,418,10000
20241112,140400,164521391,418,418,418,418,0
20241112,140300,164521391,418,418,418,418,0
20241112,140200,164521391,418,417,418,417,6200
20241112,140100,161932891,417,417,417,417,688
20241112,140000,161645995,415,415,415,415,40
20241112,135900,161629395,417,417,417,417,0
20241112,135800,161629395,417,417,417,417,114
20241112,135700,161581857,415,415,415,415,500
20241112,135600,161374357,416,416,416,416,0
20241112,135500,161374357,416,416,416,416,2416
20241112,135400,160369301,416,416,416,416,1
20241112,135300,160368885,416,416,416,416,346
20241112,135200,160224949,416,416,416,416,0
20241112,135100,160224949,416,416,416,416,500
20241112,135000,160016949,415,415,415,415,0
20241112,134900,160016949,415,415,415,415,0
20241112,134800,160016949,415,415,415,415,5636
20241112,134700,157678009,416,416,416,416,500
20241112,134600,157470009,416,416,416,416,0
20241112,134500,157470009,416,416,416,416,0
20241112,134400,157470009,416,416,416,416,0
20241112,134300,157470009,416,416,416,416,339
20241112,134200,157328985,416,416,416,416,0
20241112,134100,157328985,416,416,416,416,0
20241112,134000,157328985,416,416,416,416,0
20241112,133900,157328985,416,416,416,416,9
20241112,133800,157325241,415,415,415,415,0
20241112,133700,157325241,415,415,415,415,599
20241112,133600,157076656,415,415,415,415,0
20241112,133500,157076656,415,415,415,415,0
20241112,133400,157076656,415,415,415,415,0
20241112,133300,157076656,415,415,415,415,2
20241112,133200,157075826,416,416,416,416,0
20241112,133100,157075826,416,416,416,416,0
20241112,133000,157075826,416,416,416,416,0
20241112,132900,157075826,416,416,416,416,0
20241112,132800,157075826,416,416,416,416,0
20241112,132700,157075826,416,416,416,416,5
20241112,132600,157073746,416,416,416,416,0
20241112,132500,157073746,416,416,416,416,0
20241112,132400,157073746,416,416,416,416,0
20241112,132300,157073746,416,415,416,415,44
20241112,132200,157055469,415,415,415,415,0
20241112,132100,157055469,415,415,415,415,0
20241112,132000,157055469,415,415,415,415,379
20241112,131900,156898184,414,414,414,414,0
20241112,131800,156898184,414,414,414,414,0
20241112,131700,156898184,414,414,414,414,100
20241112,131600,156856784,414,414,414,414,0
20241112,131500,156856784,414,414,414,414,0
20241112,131400,156856784,414,414,414,414,0
20241112,131300,156856784,414,414,414,414,0
20241112,131200,156856784,414,414,414,414,0
20241112,131100,156856784,414,414,414,414,0
20241112,131000,156856784,414,414,414,414,0
20241112,130900,156856784,414,414,414,414,0
20241112,130800,156856784,414,414,414,414,3025
20241112,130700,155604434,414,414,414,414,0
20241112,130600,155604434,414,414,414,414,300
20241112,130500,155480234,414,414,414,414,0
20241112,130400,155480234,414,414,414,414,0
20241112,130300,155480234,414,414,414,414,0
20241112,130200,155480234,414,414,414,414,300
20241112,130100,155356034,413,415,415,413,140
20241112,130000,155297936,413,413,413,413,0
20241112,125900,155297936,413,413,413,413,0
20241112,125800,155297936,413,413,413,413,0
20241112,125700,155297936,413,413,413,413,0
20241112,125600,155297936,413,413,413,413,2357
20241112,125500,154324495,414,414,414,414,1
20241112,125400,154324081,414,414,414,414,0
20241112,125300,154324081,414,414,414,414,10
20241112,125200,154319941,413,413,413,413,650
20241112,125100,154051491,413,413,413,413,0
20241112,125000,154051491,413,413,413,413,0
20241112,124900,154051491,413,413,413,413,6087
20241112,124800,151537560,416,416,416,416,0
20241112,124700,151537560,416,416,416,416,0
20241112,124600,151537560,416,416,416,416,1591
20241112,124500,150875704,416,416,416,416,2
20241112,124400,150874872,413,413,413,413,1
20241112,124300,150874459,414,414,414,414,0
20241112,124200,150874459,414,414,414,414,700
20241112,124100,150584659,414,416,416,414,14
20241112,124000,150578849,415,415,415,415,600
20241112,123900,150329849,415,415,415,415,126
20241112,123800,150277559,416,416,416,416,2
20241112,123700,150276727,415,415,415,415,0
20241112,123600,150276727,415,415,415,415,0
20241112,123500,150276727,415,416,416,415,23
20241112,123400,150267180,416,416,416,416,0
20241112,123300,150267180,416,416,416,416,85
20241112,123200,150231820,417,417,417,417,0
20241112,123100,150231820,417,417,417,417,0
20241112,123000,150231820,417,417,417,417,0
20241112,122900,150231820,417,417,417,417,2
20241112,122800,150230986,417,417,417,417,2
20241112,122700,150230152,413,413,413,413,500
20241112,122600,150023652,413,413,413,413,0
20241112,122500,150023652,413,413,413,413,0
20241112,122400,150023652,413,413,413,413,0
20241112,122300,150023652,413,417,417,413,1987
20241112,122200,149201565,416,416,416,416,2758
20241112,122100,148054237,418,418,418,418,1
20241112,122000,148053819,418,418,418,418,2
20241112,121900,148052983,416,416,416,416,0
20241112,121800,148052983,416,416,416,416,7242
20241112,121700,145040311,416,416,416,416,0
20241112,121600,145040311,416,416,416,416,0
20241112,121500,145040311,416,413,416,413,52
20241112,121400,145018829,416,416,416,416,0
20241112,121300,145018829,416,416,416,416,0
20241112,121200,145018829,416,416,416,416,2
20241112,121100,145017997,414,415,415,414,450
20241112,121000,144831297,416,416,416,416,0
20241112,120900,144831297,416,416,416,416,4
20241112,120800,144829633,416,416,416,416,45
20241112,120700,144810913,416,416,416,416,0
20241112,120600,144810913,416,416,416,416,0
20241112,120500,144810913,416,416,416,416,0
20241112,120400,144810913,416,416,416,416,4
20241112,120300,144809249,416,416,416,416,28
20241112,120200,144797601,416,416,416,416,0
20241112,120100,144797601,416,413,416,413,433
20241112,120000,144618766,413,413,416,413,679
20241112,115900,144338334,413,413,413,413,200
20241112,115800,144255734,413,413,413,413,0
20241112,115700,144255734,413,413,413,413,11
20241112,115600,144251191,416,416,416,416,0
20241112,115500,144251191,416,414,416,414,50
20241112,115400,144230483,414,414,414,414,0
20241112,115300,144230483,414,414,414,414,457
20241112,115200,144041285,414,414,414,414,0
20241112,115100,144041285,414,414,414,414,1
20241112,115000,144040871,416,416,416,416,130
20241112,114900,143986791,415,415,415,415,0
20241112,114800,143986791,415,415,415,415,101
20241112,114700,143944876,415,415,415,415,1
20241112,114600,143944461,414,414,414,414,1
20241112,114500,143944047,414,414,414,414,0
20241112,114400,143944047,414,414,414,414,112
20241112,114300,143897679,415,413,415,413,142
20241112,114200,143839031,415,415,415,415,0
20241112,114100,143839031,415,415,415,415,100
20241112,114000,143797531,415,415,415,415,0
20241112,113900,143797531,415,415,415,415,437
20241112,113800,143616176,415,415,415,415,27
20241112,113700,143604971,411,411,411,411,0
20241112,113600,143604971,411,411,411,411,0
20241112,113500,143604971,411,411,411,411,0
20241112,113400,143604971,411,411,411,411,0
20241112,113300,143604971,411,415,415,411,8000
20241112,113200,140307221,415,415,415,415,0
20241112,113100,140307221,415,418,418,415,7189
20241112,113000,137312598,417,417,417,417,50
20241112,112900,137291748,418,418,418,418,0
20241112,112800,137291748,418,418,418,418,0
20241112,112700,137291748,418,418,418,418,0
20241112,112600,137291748,418,418,418,418,0
20241112,112500,137291748,418,418,418,418,100
20241112,112400,137249948,418,418,418,418,9
20241112,112300,137246186,418,418,418,418,0
20241112,112200,137246186,418,418,418,418,100
20241112,112100,137204386,418,418,418,418,0
20241112,112000,137204386,418,418,418,418,0
20241112,111900,137204386,418,418,418,418,0
20241112,111800,137204386,418,418,418,418,0
20241112,111700,137204386,418,418,418,418,50
20241112,111600,137183486,418,418,418,418,100
20241112,111500,137141686,418,418,418,418,7
20241112,111400,137138760,418,418,418,418,0
20241112,111300,137138760,418,418,418,418,172
20241112,111200,137066864,418,418,418,418,0
20241112,111100,137066864,418,418,418,418,300
20241112,111000,136941464,418,418,418,418,0
20241112,110900,136941464,418,418,418,418,0
20241112,110800,136941464,418,418,418,418,0
20241112,110700,136941464,418,418,418,418,50
20241112,110600,136920564,417,417,417,417,0
20241112,110500,136920564,417,418,418,417,145
20241112,110400,136860092,418,418,418,418,0
20241112,110300,136860092,418,418,418,418,0
20241112,110200,136860092,418,418,418,418,0
20241112,110100,136860092,418,417,418,417,150
20241112,110000,136797492,419,417,419,417,272
20241112,105900,136683724,416,416,416,416,100
20241112,105800,136642124,415,415,415,415,150
20241112,105700,136579874,415,417,417,415,1280
20241112,105600,136047463,416,416,416,416,0
20241112,105500,136047463,416,419,419,416,4
20241112,105400,136045793,419,419,419,419,1
20241112,105300,136045374,417,417,417,417,0
20241112,105200,136045374,417,417,417,417,773
20241112,105100,135723033,418,420,420,418,1050
20241112,105000,135282133,420,420,420,420,0
20241112,104900,135282133,420,420,420,420,0
20241112,104800,135282133,420,420,420,420,0
20241112,104700,135282133,420,420,420,420,1
20241112,104600,135281713,417,419,419,417,6148
20241112,104500,132707829,420,420,420,420,0
20241112,104400,132707829,420,419,420,419,12
20241112,104300,132702791,416,418,419,416,1025
20241112,104200,132275343,418,418,418,418,201
20241112,104100,132191325,419,419,420,418,2623
20241112,104000,131093378,421,420,421,420,4771
20241112,103900,129089548,420,420,420,420,50
20241112,103800,129068548,420,420,421,420,2002
20241112,103700,128227707,421,422,422,421,508
20241112,103600,128013600,422,422,422,422,293
20241112,103500,127889954,422,422,422,422,0
20241112,103400,127889954,422,420,422,420,160
20241112,103300,127822734,420,421,421,420,1488
20241112,103200,127197674,421,421,421,421,350
20241112,103100,127050324,422,422,422,422,1
20241112,103000,127049902,422,422,422,419,4871
20241112,102900,125007769,421,419,421,419,6028
20241112,102800,122473629,420,421,421,420,1762
20241112,102700,121733563,421,420,421,420,1776
20241112,102600,120987571,420,422,422,420,2272
20241112,102500,120032127,422,422,422,422,5849
20241112,102400,117563849,422,421,422,421,367
20241112,102300,117409075,422,420,422,420,7555
20241112,102200,114228739,421,420,422,420,4036
20241112,102100,112529493,420,418,420,418,10980
20241112,102000,107923105,418,418,419,411,10615
20241112,101900,103519184,420,419,420,419,1035
20241112,101800,103085494,419,420,420,419,223
20241112,101700,102991956,418,420,423,418,499
20241112,101600,102781392,423,423,423,423,2282
20241112,101500,101816106,423,420,423,420,11000
20241112,101400,97183135,420,415,422,415,50300
20241112,101300,76165459,414,414,414,414,279
20241112,101200,76049953,412,412,412,412,731
20241112,101100,75748781,412,412,412,412,2
20241112,101000,75747957,411,415,415,411,1000
20241112,100900,75335358,415,413,415,413,10601
20241112,100800,70942755,413,413,413,413,0
20241112,100700,70942755,413,413,413,413,0
20241112,100600,70942755,413,413,413,413,500
20241112,100500,70736255,413,412,413,412,667
20241112,100400,70461450,412,412,412,412,0
20241112,100300,70461450,412,412,412,412,0
20241112,100200,70461450,412,412,412,412,1
20241112,100100,70461038,411,411,411,411,0
20241112,100000,70461038,411,411,411,411,0
20241112,095900,70461038,411,411,411,411,200
20241112,095800,70378838,413,413,413,413,150
20241112,095700,70316888,410,410,410,410,0
20241112,095600,70316888,410,410,410,410,110
20241112,095500,70271788,409,413,413,409,446
20241112,095400,70088070,413,413,413,413,0
20241112,095300,70088070,413,413,413,413,10
20241112,095200,70083940,409,410,410,409,992
20241112,095100,69678112,413,413,413,413,0
20241112,095000,69678112,413,413,413,413,661
20241112,094900,69405119,413,413,413,413,0
20241112,094800,69405119,413,413,413,413,0
20241112,094700,69405119,413,413,413,413,0
20241112,094600,69405119,413,413,413,413,10
20241112,094500,69400989,409,409,409,409,50
20241112,094400,69380539,413,413,413,413,2
20241112,094300,69379713,413,413,413,413,0
20241112,094200,69379713,413,413,413,413,0
20241112,094100,69379713,413,411,413,409,5178
20241112,094000,67258273,414,414,414,414,1
20241112,093900,67257859,414,414,414,414,0
20241112,093800,67257859,414,414,414,411,1150
20241112,093700,66784759,415,415,415,414,12
20241112,093600,66779783,415,414,415,410,2649
20241112,093500,65690935,415,413,415,409,15689
20241112,093400,59246511,410,414,414,410,2069
20241112,093300,58398146,414,414,414,414,269
20241112,093200,58286780,409,415,415,409,4103
20241112,093100,56607276,415,415,418,415,2922
20241112,093000,55394541,415,412,418,412,2186
20241112,092900,54485676,412,415,415,411,5611
20241112,092800,52158721,415,411,415,411,17463
20241112,092700,44935994,411,410,411,410,1020
20241112,092600,44517774,410,411,411,409,5792
20241112,092500,42146262,410,410,410,410,200
20241112,092400,42064262,409,409,409,409,600
20241112,092300,41818862,410,415,415,410,290
20241112,092200,41699862,415,404,415,404,2708
20241112,092100,40589925,404,404,404,404,16000
20241112,092000,34125925,404,408,408,404,1186
20241112,091900,33642233,404,405,405,404,1610
20241112,091800,32991429,403,407,407,403,17555
20241112,091700,25893143,407,409,410,407,494
20241112,091600,25690779,409,407,409,407,266
20241112,091500,25582407,410,410,410,410,8630
20241112,091400,22044107,411,412,412,411,1570
20241112,091300,21398059,415,415,415,415,140
20241112,091200,21339959,416,413,416,412,503
20241112,091100,21132429,412,412,412,412,204
20241112,091000,21048381,412,414,414,412,425
20241112,090900,20873211,414,419,419,414,2521
20241112,090800,19826936,419,420,423,419,2509
20241112,090700,18771817,422,422,422,420,4829
20241112,090600,16734487,422,419,422,418,13737
20241112,090500,10979916,419,411,419,411,6099
20241112,090400,8437037,410,413,413,410,4322
20241112,090300,6661051,417,415,417,415,26
20241112,090200,6650257,415,415,415,415,1101
20241112,090100,6193342,415,414,415,414,5668
20241112,090000,3844070,410,409,414,409,8397