stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,190000,157471296,272,272,272,272,4451
20241111,185900,157471296,272,272,272,272,0
20241111,185800,157471296,272,272,272,272,0
20241111,185700,157471296,272,272,272,272,0
20241111,185600,157471296,272,272,272,272,0
20241111,185500,157471296,272,272,272,272,0
20241111,185400,157471296,272,272,272,272,0
20241111,185300,157471296,272,272,272,272,0
20241111,185200,157471296,272,272,272,272,0
20241111,185100,157471296,272,272,272,272,0
20241111,185000,157471296,272,272,272,272,0
20241111,184900,157471296,272,272,272,272,0
20241111,184800,157471296,272,272,272,272,0
20241111,184700,157471296,272,272,272,272,0
20241111,184600,157471296,272,272,272,272,0
20241111,184500,157471296,272,272,272,272,0
20241111,184400,157471296,272,272,272,272,0
20241111,184300,157471296,272,272,272,272,0
20241111,184200,157471296,272,272,272,272,0
20241111,184100,157471296,272,272,272,272,0
20241111,184000,157471296,272,272,272,272,0
20241111,183900,157471296,272,272,272,272,0
20241111,183800,157471296,272,272,272,272,0
20241111,183700,157471296,272,272,272,272,0
20241111,183600,157471296,272,272,272,272,0
20241111,183500,157471296,272,272,272,272,0
20241111,183400,157471296,272,272,272,272,0
20241111,183300,157471296,272,272,272,272,0
20241111,183200,157471296,272,272,272,272,0
20241111,183100,157471296,272,272,272,272,0
20241111,183000,157471296,272,272,272,272,4451
20241111,182900,157471296,272,272,272,272,0
20241111,182800,157471296,272,272,272,272,0
20241111,182700,157471296,272,272,272,272,0
20241111,182600,157471296,272,272,272,272,0
20241111,182500,157471296,272,272,272,272,0
20241111,182400,157471296,272,272,272,272,0
20241111,182300,157471296,272,272,272,272,0
20241111,182200,157471296,272,272,272,272,0
20241111,182100,157471296,272,272,272,272,0
20241111,182000,157471296,272,272,272,272,0
20241111,181900,157471296,272,272,272,272,0
20241111,181800,157471296,272,272,272,272,0
20241111,181700,157471296,272,272,272,272,0
20241111,181600,157471296,272,272,272,272,0
20241111,181500,157471296,272,272,272,272,0
20241111,181400,157471296,272,272,272,272,0
20241111,181300,157471296,272,272,272,272,0
20241111,181200,157471296,272,272,272,272,0
20241111,181100,157471296,272,272,272,272,0
20241111,181000,157471296,272,272,272,272,0
20241111,180900,157471296,272,272,272,272,0
20241111,180800,157471296,272,272,272,272,0
20241111,180700,157471296,272,272,272,272,0
20241111,180600,157471296,272,272,272,272,0
20241111,180500,157471296,272,272,272,272,0
20241111,180400,157471296,272,272,272,272,0
20241111,180300,157471296,272,272,272,272,0
20241111,180200,157471296,272,272,272,272,0
20241111,180100,157471296,272,272,272,272,0
20241111,180000,157471296,272,272,272,272,4451
20241111,175900,157471296,272,272,272,272,0
20241111,175800,157471296,272,272,272,272,0
20241111,175700,157471296,272,272,272,272,0
20241111,175600,157471296,272,272,272,272,0
20241111,175500,157471296,272,272,272,272,0
20241111,175400,157471296,272,272,272,272,0
20241111,175300,157471296,272,272,272,272,0
20241111,175200,157471296,272,272,272,272,0
20241111,175100,157471296,272,272,272,272,0
20241111,175000,157471296,272,272,272,272,0
20241111,174900,157471296,272,272,272,272,0
20241111,174800,157471296,272,272,272,272,0
20241111,174700,157471296,272,272,272,272,0
20241111,174600,157471296,272,272,272,272,0
20241111,174500,157471296,272,272,272,272,0
20241111,174400,157471296,272,272,272,272,0
20241111,174300,157471296,272,272,272,272,0
20241111,174200,157471296,272,272,272,272,0
20241111,174100,157471296,272,272,272,272,0
20241111,174000,157471296,272,272,272,272,0
20241111,173900,157471296,272,272,272,272,0
20241111,173800,157471296,272,272,272,272,0
20241111,173700,157471296,272,272,272,272,0
20241111,173600,157471296,272,272,272,272,0
20241111,173500,157471296,272,272,272,272,0
20241111,173400,157471296,272,272,272,272,0
20241111,173300,157471296,272,272,272,272,0
20241111,173200,157471296,272,272,272,272,0
20241111,173100,157471296,272,272,272,272,0
20241111,173000,157471296,272,272,272,272,4451
20241111,172900,157471296,272,272,272,272,0
20241111,172800,157471296,272,272,272,272,0
20241111,172700,157471296,272,272,272,272,0
20241111,172600,157471296,272,272,272,272,0
20241111,172500,157471296,272,272,272,272,0
20241111,172400,157471296,272,272,272,272,0
20241111,172300,157471296,272,272,272,272,0
20241111,172200,157471296,272,272,272,272,0
20241111,172100,157471296,272,272,272,272,0
20241111,172000,157471296,272,272,272,272,0
20241111,171900,157471296,272,272,272,272,0
20241111,171800,157471296,272,272,272,272,0
20241111,171700,157471296,272,272,272,272,0
20241111,171600,157471296,272,272,272,272,0
20241111,171500,157471296,272,272,272,272,0
20241111,171400,157471296,272,272,272,272,0
20241111,171300,157471296,272,272,272,272,0
20241111,171200,157471296,272,272,272,272,0
20241111,171100,157471296,272,272,272,272,0
20241111,171000,157471296,272,272,272,272,0
20241111,170900,157471296,272,272,272,272,0
20241111,170800,157471296,272,272,272,272,0
20241111,170700,157471296,272,272,272,272,0
20241111,170600,157471296,272,272,272,272,0
20241111,170500,157471296,272,272,272,272,0
20241111,170400,157471296,272,272,272,272,0
20241111,170300,157471296,272,272,272,272,0
20241111,170200,157471296,272,272,272,272,0
20241111,170100,157471296,272,272,272,272,0
20241111,170000,157471296,272,272,272,272,4451
20241111,165900,157471296,272,272,272,272,0
20241111,165800,157471296,272,272,272,272,0
20241111,165700,157471296,272,272,272,272,0
20241111,165600,157471296,272,272,272,272,0
20241111,165500,157471296,272,272,272,272,0
20241111,165400,157471296,272,272,272,272,0
20241111,165300,157471296,272,272,272,272,0
20241111,165200,157471296,272,272,272,272,0
20241111,165100,157471296,272,272,272,272,0
20241111,165000,157471296,272,272,272,272,0
20241111,164900,157471296,272,272,272,272,0
20241111,164800,157471296,272,272,272,272,0
20241111,164700,157471296,272,272,272,272,0
20241111,164600,157471296,272,272,272,272,0
20241111,164500,157471296,272,272,272,272,0
20241111,164400,157471296,272,272,272,272,0
20241111,164300,157471296,272,272,272,272,0
20241111,164200,157471296,272,272,272,272,0
20241111,164100,157471296,272,272,272,272,0
20241111,164000,157471296,272,272,272,272,0
20241111,163900,157471296,272,272,272,272,0
20241111,163800,157471296,272,272,272,272,0
20241111,163700,157471296,272,272,272,272,0
20241111,163600,157471296,272,272,272,272,0
20241111,163500,157471296,272,272,272,272,0
20241111,163400,157471296,272,272,272,272,0
20241111,163300,157471296,272,272,272,272,0
20241111,163200,157471296,272,272,272,272,0
20241111,163100,157471296,272,272,272,272,0
20241111,163000,157471296,272,272,272,272,4451
20241111,162900,157471296,272,272,272,272,0
20241111,162800,157471296,272,272,272,272,0
20241111,162700,157471296,272,272,272,272,0
20241111,162600,157471296,272,272,272,272,0
20241111,162500,157471296,272,272,272,272,0
20241111,162400,157471296,272,272,272,272,0
20241111,162300,157471296,272,272,272,272,0
20241111,162200,157471296,272,272,272,272,0
20241111,162100,157471296,272,272,272,272,0
20241111,162000,157471296,272,272,272,272,0
20241111,161900,157471296,272,272,272,272,0
20241111,161800,157471296,272,272,272,272,0
20241111,161700,157471296,272,272,272,272,0
20241111,161600,157471296,272,272,272,272,0
20241111,161500,157471296,272,272,272,272,0
20241111,161400,157471296,272,272,272,272,0
20241111,161300,157471296,272,272,272,272,0
20241111,161200,157471296,272,272,272,272,0
20241111,161100,157471296,272,272,272,272,0
20241111,161000,157471296,272,272,272,272,0
20241111,160900,157471296,272,272,272,272,0
20241111,160800,157471296,272,272,272,272,0
20241111,160700,157471296,272,272,272,272,0
20241111,160600,157471296,272,272,272,272,0
20241111,160500,157471296,272,272,272,272,0
20241111,160400,157471296,272,272,272,272,0
20241111,160300,157471296,272,272,272,272,0
20241111,160200,157471296,272,272,272,272,0
20241111,160100,157471296,272,272,272,272,0
20241111,160000,157471296,272,272,272,272,4451
20241111,155900,157471296,272,272,272,272,0
20241111,155800,157471296,272,272,272,272,0
20241111,155700,157471296,272,272,272,272,0
20241111,155600,157471296,272,272,272,272,0
20241111,155500,157471296,272,272,272,272,0
20241111,155400,157471296,272,272,272,272,0
20241111,155300,157471296,272,272,272,272,0
20241111,155200,157471296,272,272,272,272,0
20241111,155100,157471296,272,272,272,272,0
20241111,155000,157471296,272,272,272,272,0
20241111,154900,157471296,272,272,272,272,0
20241111,154800,157471296,272,272,272,272,0
20241111,154700,157471296,272,272,272,272,0
20241111,154600,157471296,272,272,272,272,0
20241111,154500,157471296,272,272,272,272,0
20241111,154400,157471296,272,272,272,272,0
20241111,154300,157471296,272,272,272,272,0
20241111,154200,157471296,272,272,272,272,0
20241111,154100,157471296,272,272,272,272,0
20241111,154000,157471296,272,272,272,272,0
20241111,153900,157471296,272,272,272,272,0
20241111,153800,157471296,272,272,272,272,0
20241111,153700,157471296,272,272,272,272,0
20241111,153600,157471296,272,272,272,272,0
20241111,153500,157471296,272,272,272,272,0
20241111,153400,157471296,272,272,272,272,0
20241111,153300,157471296,272,272,272,272,0
20241111,153200,157471296,272,272,272,272,0
20241111,153100,157471296,272,272,272,272,0
20241111,153000,157471296,272,272,272,272,8902
20241111,152900,156260624,273,273,273,273,0
20241111,152800,156260624,273,273,273,273,0
20241111,152700,156260624,273,273,273,273,0
20241111,152600,156260624,273,273,273,273,0
20241111,152500,156260624,273,273,273,273,0
20241111,152400,156260624,273,273,273,273,0
20241111,152300,156260624,273,273,273,273,0
20241111,152200,156260624,273,273,273,273,0
20241111,152100,156260624,273,273,273,273,0
20241111,152000,156260624,273,273,273,273,0
20241111,151900,156260624,273,273,273,273,0
20241111,151800,156260624,273,273,273,273,25
20241111,151700,156253799,273,273,273,273,24
20241111,151600,156247247,273,274,274,273,88
20241111,151500,156223210,274,273,274,273,83
20241111,151400,156200528,274,274,274,274,24
20241111,151300,156193952,274,274,274,274,25
20241111,151200,156187102,274,274,274,274,24
20241111,151100,156180526,274,274,274,273,33
20241111,151000,156171492,274,273,274,273,2124
20241111,150900,155591528,273,273,273,273,11245
20241111,150800,152521643,273,273,273,272,394
20241111,150700,152414439,272,273,273,272,141
20241111,150600,152376075,273,272,273,272,45
20241111,150500,152363810,273,272,273,272,76
20241111,150400,152343114,273,273,273,273,24
20241111,150300,152336562,273,273,273,272,80
20241111,150200,152314778,273,273,273,272,119
20241111,150100,152282386,273,273,273,272,37
20241111,150000,152272286,273,273,273,272,123
20241111,145900,152238807,273,273,273,272,54
20241111,145800,152224095,273,273,273,272,2244
20241111,145700,151613483,273,273,273,273,12
20241111,145600,151610207,273,273,273,272,3947
20241111,145500,150536581,272,273,273,272,19
20241111,145400,150531400,273,273,273,272,25
20241111,145300,150524576,273,273,273,273,26
20241111,145200,150517478,273,273,273,272,25
20241111,145100,150510654,273,272,273,272,50
20241111,145000,150497029,273,273,273,273,24
20241111,144900,150490477,273,273,273,272,46
20241111,144800,150477941,273,272,273,272,55
20241111,144700,150462957,273,273,273,273,24
20241111,144600,150456405,273,273,273,273,36
20241111,144500,150446577,273,273,273,273,12
20241111,144400,150443301,273,273,273,273,24
20241111,144300,150436749,273,273,273,273,25
20241111,144200,150429924,273,273,273,273,24
20241111,144100,150423372,273,273,273,273,35
20241111,144000,150413817,273,273,273,273,13
20241111,143900,150410268,273,273,273,273,24
20241111,143800,150403716,273,273,273,273,25
20241111,143700,150396891,273,273,273,273,35
20241111,143600,150387336,273,273,273,273,12
20241111,143500,150384060,273,273,273,272,38
20241111,143400,150373693,273,273,273,273,24
20241111,143300,150367141,273,273,273,273,497
20241111,143200,150231460,273,273,273,273,38
20241111,143100,150221086,273,273,273,273,12
20241111,143000,150217810,273,273,273,273,656
20241111,142900,150038722,273,273,273,273,24
20241111,142800,150032170,273,273,273,273,37
20241111,142700,150022069,273,273,273,273,23
20241111,142600,150015790,273,273,273,273,12
20241111,142500,150012514,273,272,273,272,55
20241111,142400,149997529,273,273,273,273,24
20241111,142300,149990977,273,273,273,273,25
20241111,142200,149984152,273,273,273,273,23
20241111,142100,149977873,273,273,273,272,2024
20241111,142000,149427321,273,273,273,273,25
20241111,141900,149420496,273,273,273,273,24
20241111,141800,149413944,273,273,273,273,24
20241111,141700,149407392,273,273,273,273,24
20241111,141600,149400840,273,273,273,273,25
20241111,141500,149394015,273,273,273,273,24
20241111,141400,149387463,273,273,273,273,24
20241111,141300,149380911,273,273,273,273,37
20241111,141200,149370810,273,273,273,273,68
20241111,141100,149352246,273,273,273,273,12
20241111,141000,149348970,273,273,273,272,1407
20241111,140900,148966229,272,273,273,272,13
20241111,140800,148962681,273,273,273,273,36
20241111,140700,148952853,274,274,274,274,12
20241111,140600,148949565,274,274,274,274,24
20241111,140500,148942989,274,274,274,274,25
20241111,140400,148936139,274,274,274,274,24
20241111,140300,148929563,274,274,274,274,36
20241111,140200,148919699,274,272,274,272,10110
20241111,140100,146150753,274,274,274,274,24
20241111,140000,146144177,274,273,274,273,9025
20241111,135900,143671455,273,273,273,273,23
20241111,135800,143665176,273,273,273,273,24
20241111,135700,143658624,273,273,273,273,25
20241111,135600,143651799,274,274,274,274,35
20241111,135500,143642209,274,274,274,274,13
20241111,135400,143638647,274,274,274,274,36
20241111,135300,143628783,274,274,274,274,12
20241111,135200,143625495,274,274,274,274,24
20241111,135100,143618919,274,274,274,274,24
20241111,135000,143612343,274,274,274,274,25
20241111,134900,143605493,274,274,274,274,35
20241111,134800,143595903,274,274,274,274,13
20241111,134700,143592341,274,274,274,274,25
20241111,134600,143585491,274,274,274,274,24
20241111,134500,143578915,274,272,274,272,14625
20241111,134400,139586340,272,273,273,272,35
20241111,134300,139576808,273,272,273,272,4012
20241111,134200,138485532,272,272,272,272,36
20241111,134100,138475740,272,272,272,272,12
20241111,134000,138472476,272,272,272,272,25
20241111,133900,138465676,272,273,273,272,36
20241111,133800,138455872,273,272,273,272,5712
20241111,133700,136902196,272,272,272,272,36
20241111,133600,136892404,272,272,272,272,12
20241111,133500,136889140,272,272,272,272,37
20241111,133400,136879076,272,272,272,272,23
20241111,133300,136872820,272,272,272,272,12
20241111,133200,136869556,272,272,272,272,37
20241111,133100,136859492,272,272,272,272,12
20241111,133000,136856228,272,272,272,272,25
20241111,132900,136849428,272,272,272,272,23
20241111,132800,136843172,272,271,272,271,1754
20241111,132700,136367814,272,272,272,272,25
20241111,132600,136361014,272,272,272,272,23
20241111,132500,136354758,272,272,272,272,36
20241111,132400,136344966,272,272,272,272,13
20241111,132300,136341430,272,272,272,272,24
20241111,132200,136334902,272,272,272,272,24
20241111,132100,136328374,272,272,272,272,24
20241111,132000,136321846,272,272,272,272,24
20241111,131900,136315318,272,272,272,272,25
20241111,131800,136308518,272,272,272,272,25
20241111,131700,136301718,272,272,272,272,260
20241111,131600,136230998,272,272,272,272,24
20241111,131500,136224470,272,272,272,272,35
20241111,131400,136214950,272,272,272,272,21
20241111,131300,136209238,272,272,272,272,24
20241111,131200,136202710,272,272,272,272,25
20241111,131100,136195910,272,272,272,272,35
20241111,131000,136186390,272,272,272,272,24
20241111,130900,136179862,272,272,272,272,14
20241111,130800,136176054,272,272,272,271,37
20241111,130700,136165992,272,272,272,272,15
20241111,130600,136161912,272,272,272,270,38
20241111,130500,136151580,272,272,272,272,13
20241111,130400,136148044,272,272,272,272,25
20241111,130300,136141244,272,272,272,272,35
20241111,130200,136131724,272,272,272,272,13
20241111,130100,136128188,272,271,272,271,1286
20241111,130000,135779392,271,271,271,271,12
20241111,125900,135776140,271,271,271,271,25
20241111,125800,135769365,271,271,271,271,24
20241111,125700,135762861,271,271,271,271,25
20241111,125600,135756086,271,271,271,271,36
20241111,125500,135746330,270,271,271,270,13
20241111,125400,135742808,271,271,271,271,37
20241111,125300,135732781,271,271,271,271,12
20241111,125200,135729529,271,271,271,271,24
20241111,125100,135723025,271,271,271,271,36
20241111,125000,135713269,271,271,271,271,112
20241111,124900,135682917,271,271,271,271,36
20241111,124800,135673161,271,271,271,271,1119
20241111,124700,135369912,271,271,271,271,36
20241111,124600,135360156,271,271,271,271,13
20241111,124500,135356633,271,271,271,271,24
20241111,124400,135350129,271,271,271,271,25
20241111,124300,135343354,271,271,271,271,24
20241111,124200,135336850,271,271,271,271,36
20241111,124100,135327094,271,271,271,271,13
20241111,124000,135323571,271,271,271,271,35
20241111,123900,135314086,271,271,271,271,13
20241111,123800,135310563,271,271,271,271,24
20241111,123700,135304059,271,271,271,271,35
20241111,123600,135294574,271,271,271,271,13
20241111,123500,135291051,271,271,271,271,24
20241111,123400,135284547,271,271,271,271,25
20241111,123300,135277772,271,271,271,271,35
20241111,123200,135268287,271,271,271,271,1137
20241111,123100,134960160,271,271,271,271,14
20241111,123000,134956366,271,271,271,271,35
20241111,122900,134946881,271,271,271,271,13
20241111,122800,134943358,271,271,271,271,1525
20241111,122700,134530083,271,271,271,270,37
20241111,122600,134520057,270,271,271,270,15
20241111,122500,134515993,271,271,271,270,40
20241111,122400,134505158,271,271,271,271,13
20241111,122300,134501635,271,271,271,271,47
20241111,122200,134488898,271,271,271,271,24
20241111,122100,134482394,271,271,271,271,13
20241111,122000,134478871,271,271,271,271,36
20241111,121900,134469115,271,271,271,271,25
20241111,121800,134462340,271,271,271,271,35
20241111,121700,134452855,271,271,271,271,12
20241111,121600,134449603,271,271,271,271,25
20241111,121500,134442828,271,271,271,271,24
20241111,121400,134436324,271,271,271,270,745
20241111,121300,134235150,271,271,271,271,36
20241111,121200,134225394,271,271,271,271,12
20241111,121100,134222142,271,271,271,271,25
20241111,121000,134215367,271,271,271,271,23
20241111,120900,134209134,271,271,271,271,24
20241111,120800,134202630,271,271,271,271,36
20241111,120700,134192874,271,271,271,271,12
20241111,120600,134189622,271,271,271,271,37
20241111,120500,134179595,271,271,271,271,12
20241111,120400,134176343,271,271,271,271,24
20241111,120300,134169839,271,271,271,271,24
20241111,120200,134163335,271,271,271,271,24
20241111,120100,134156831,271,271,271,271,48
20241111,120000,134143823,270,271,271,270,616
20241111,115900,133977291,271,271,271,271,523
20241111,115800,133835558,271,271,271,271,44
20241111,115700,133823634,271,271,271,271,24
20241111,115600,133817130,271,271,271,271,115
20241111,115500,133785965,271,271,271,271,23
20241111,115400,133779732,271,271,271,271,36
20241111,115300,133769976,271,271,271,271,13
20241111,115200,133766453,271,271,271,271,23
20241111,115100,133760220,271,271,271,271,25
20241111,115000,133753445,271,271,271,270,2552
20241111,114900,133064381,271,271,271,271,24
20241111,114800,133057877,271,271,271,271,24
20241111,114700,133051373,271,271,271,271,2024
20241111,114600,132502869,271,271,271,271,25
20241111,114500,132496094,271,271,271,271,24
20241111,114400,132489590,271,271,271,271,23
20241111,114300,132483357,271,271,271,271,25
20241111,114200,132476582,271,271,271,271,24
20241111,114100,132470078,271,271,271,271,25
20241111,114000,132463303,271,271,271,271,24
20241111,113900,132456799,271,271,271,271,24
20241111,113800,132450295,271,271,271,271,25
20241111,113700,132443520,271,271,271,271,23
20241111,113600,132437287,271,271,271,271,25
20241111,113500,132430512,271,271,271,271,24
20241111,113400,132424008,271,271,271,271,24
20241111,113300,132417504,271,271,271,271,24
20241111,113200,132411000,271,271,271,271,24
20241111,113100,132404496,271,271,271,271,24
20241111,113000,132397992,271,271,271,271,25
20241111,112900,132391217,271,271,271,271,23
20241111,112800,132384984,271,271,271,271,25
20241111,112700,132378209,271,271,271,270,25
20241111,112600,132371435,271,271,271,271,24
20241111,112500,132364931,271,271,271,271,24
20241111,112400,132358427,271,271,271,271,24
20241111,112300,132351923,271,271,271,271,25
20241111,112200,132345148,271,271,271,271,24
20241111,112100,132338644,271,271,271,271,23
20241111,112000,132332411,271,271,271,271,25
20241111,111900,132325636,271,271,271,271,24
20241111,111800,132319132,271,271,271,271,25
20241111,111700,132312357,271,272,272,270,53990
20241111,111600,117735021,272,271,272,270,12324
20241111,111500,114407193,272,272,272,272,25
20241111,111400,114400393,272,272,272,272,23
20241111,111300,114394137,272,272,272,272,25
20241111,111200,114387337,272,272,272,272,27
20241111,111100,114379993,272,271,272,270,3362
20241111,111000,113470180,272,272,272,272,24
20241111,110900,113463652,272,272,272,272,24
20241111,110800,113457124,272,272,272,272,25
20241111,110700,113450324,272,272,272,272,25
20241111,110600,113443524,272,272,272,272,23
20241111,110500,113437268,272,272,272,272,25
20241111,110400,113430468,272,272,272,272,24
20241111,110300,113423940,272,271,272,271,25
20241111,110200,113417141,272,272,272,272,25
20241111,110100,113410341,272,272,272,271,26
20241111,110000,113403271,272,272,272,272,26
20241111,105900,113396199,272,271,272,270,313
20241111,105800,113311519,272,272,272,272,27
20241111,105700,113304175,272,272,272,271,126
20241111,105600,113269904,272,272,272,272,25
20241111,105500,113263104,272,272,272,271,27
20241111,105400,113255762,272,272,272,272,25
20241111,105300,113248962,272,272,272,271,25
20241111,105200,113242163,272,271,272,271,1025
20241111,105100,112964363,272,271,272,271,25
20241111,105000,112957565,272,271,272,271,28
20241111,104900,112949951,272,272,272,272,25
20241111,104800,112943151,272,272,272,272,23
20241111,104700,112936895,272,272,272,272,28
20241111,104600,112929279,272,272,272,272,24
20241111,104500,112922751,271,271,271,271,72
20241111,104400,112903239,271,271,271,271,23
20241111,104300,112897006,271,271,271,271,39
20241111,104200,112886437,271,271,271,271,25
20241111,104100,112879662,271,271,271,271,24
20241111,104000,112873158,271,271,271,271,24
20241111,103900,112866654,271,271,271,270,27
20241111,103800,112859339,271,271,271,271,24
20241111,103700,112852835,271,271,271,270,18026
20241111,103600,107985789,271,271,271,271,23
20241111,103500,107979556,271,271,271,271,25
20241111,103400,107972781,271,271,271,271,24
20241111,103300,107966277,271,271,271,271,23
20241111,103200,107960044,271,271,271,270,27
20241111,103100,107952728,271,271,271,271,24
20241111,103000,107946224,271,271,271,271,25
20241111,102900,107939449,271,271,271,270,43
20241111,102800,107927816,271,271,271,271,24
20241111,102700,107921312,271,271,271,271,25
20241111,102600,107914537,271,271,271,271,24
20241111,102500,107908033,271,271,271,271,24
20241111,102400,107901529,271,271,271,271,24
20241111,102300,107895025,271,271,271,271,24
20241111,102200,107888521,271,271,271,271,1870
20241111,102100,107381751,271,271,271,271,23
20241111,102000,107375518,271,271,271,271,1225
20241111,101900,107043543,271,271,271,271,24
20241111,101800,107037039,269,271,271,269,423
20241111,101700,106923161,271,270,271,270,112315
20241111,101600,76598086,270,270,270,270,24
20241111,101500,76591606,270,270,270,270,24
20241111,101400,76585126,270,270,270,270,41
20241111,101300,76574056,270,270,270,270,24
20241111,101200,76567576,270,270,270,269,325
20241111,101100,76480126,270,270,270,270,24
20241111,101000,76473646,270,270,270,270,23
20241111,100900,76467436,270,270,270,270,25
20241111,100800,76460686,270,270,270,270,24
20241111,100700,76454206,270,270,270,270,25
20241111,100600,76447456,270,270,270,270,28
20241111,100500,76439896,270,270,270,270,28
20241111,100400,76432336,270,270,270,270,25
20241111,100300,76425586,270,270,270,270,66
20241111,100200,76407766,270,270,270,270,27
20241111,100100,76400476,270,270,270,269,12063
20241111,100000,73155505,270,270,270,270,24
20241111,095900,73149025,270,270,270,270,24
20241111,095800,73142545,270,270,270,270,24
20241111,095700,73136065,270,270,270,269,58
20241111,095600,73120406,270,270,270,270,24
20241111,095500,73113926,270,269,270,269,50
20241111,095400,73100427,270,270,270,270,26
20241111,095300,73093407,270,270,270,269,4075
20241111,095200,71997208,270,270,270,270,25
20241111,095100,71990458,270,270,270,270,23
20241111,095000,71984248,270,271,271,270,23721
20241111,094900,65579566,271,271,271,271,85
20241111,094800,65556531,271,271,271,271,39
20241111,094700,65545962,271,271,271,271,30
20241111,094600,65537832,271,271,271,271,24
20241111,094500,65531328,271,270,271,270,33
20241111,094400,65522394,270,271,271,270,30
20241111,094300,65514270,271,271,271,270,25
20241111,094200,65507496,271,271,271,271,25
20241111,094100,65500721,271,271,271,271,24
20241111,094000,65494217,271,271,271,271,23
20241111,093900,65487984,271,271,271,271,25
20241111,093800,65481209,271,270,271,270,26024
20241111,093700,58454705,271,271,271,270,25
20241111,093600,58447931,271,271,271,271,25
20241111,093500,58441156,271,271,271,271,25
20241111,093400,58434381,271,271,271,271,1025
20241111,093300,58156606,271,270,271,270,11405
20241111,093200,55077226,270,270,270,270,3176
20241111,093100,54219706,270,270,270,270,25
20241111,093000,54212956,270,271,271,270,42220
20241111,092900,42813543,271,271,271,271,24
20241111,092800,42807039,271,272,272,270,40024
20241111,092700,31995234,272,272,272,272,24
20241111,092600,31988706,272,272,272,272,25
20241111,092500,31981906,272,271,272,271,25
20241111,092400,31975108,272,272,272,272,27
20241111,092300,31967764,272,272,272,272,30
20241111,092200,31959604,272,271,272,271,25836
20241111,092100,24958023,271,270,271,270,29
20241111,092000,24950169,271,271,271,270,31
20241111,091900,24941775,271,271,271,271,25
20241111,091800,24935000,271,271,271,271,24
20241111,091700,24928496,270,270,270,269,5193
20241111,091600,23529976,270,271,271,270,83
20241111,091500,23507565,271,271,271,271,25
20241111,091400,23500790,271,270,271,270,34
20241111,091300,23491586,271,271,271,271,24
20241111,091200,23485082,271,271,271,270,133
20241111,091100,23449076,271,269,271,269,14042
20241111,091000,19663924,270,270,270,270,12452
20241111,090900,16301884,271,271,271,270,176
20241111,090800,16254189,271,273,274,271,40949
20241111,090700,5136527,273,274,274,273,24
20241111,090600,5129963,274,274,274,274,24
20241111,090500,5123387,274,273,274,272,165
20241111,090400,5078317,274,274,274,274,18411
20241111,090300,33703,275,275,275,275,0
20241111,090200,33703,275,275,275,275,1
20241111,090100,33428,274,274,274,274,0
20241111,090000,33428,274,274,274,274,122