stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,192100,197755249,192,192,192,192,2713
20241111,192000,197755249,192,192,192,192,0
20241111,191900,197755249,192,192,192,192,0
20241111,191800,197755249,192,192,192,192,0
20241111,191700,197755249,192,192,192,192,0
20241111,191600,197755249,192,192,192,192,0
20241111,191500,197755249,192,192,192,192,0
20241111,191400,197755249,192,192,192,192,0
20241111,191300,197755249,192,192,192,192,0
20241111,191200,197755249,192,192,192,192,0
20241111,191100,197755249,192,192,192,192,0
20241111,191000,197755249,192,192,192,192,0
20241111,190900,197755249,192,192,192,192,0
20241111,190800,197755249,192,192,192,192,0
20241111,190700,197755249,192,192,192,192,0
20241111,190600,197755249,192,192,192,192,0
20241111,190500,197755249,192,192,192,192,0
20241111,190400,197755249,192,192,192,192,0
20241111,190300,197755249,192,192,192,192,0
20241111,190200,197755249,192,192,192,192,0
20241111,190100,197755249,192,192,192,192,0
20241111,190000,197755249,192,192,192,192,0
20241111,185900,197755249,192,192,192,192,0
20241111,185800,197755249,192,192,192,192,0
20241111,185700,197755249,192,192,192,192,0
20241111,185600,197755249,192,192,192,192,0
20241111,185500,197755249,192,192,192,192,0
20241111,185400,197755249,192,192,192,192,0
20241111,185300,197755249,192,192,192,192,0
20241111,185200,197755249,192,192,192,192,0
20241111,185100,197755249,192,192,192,192,2713
20241111,185000,197755249,192,192,192,192,0
20241111,184900,197755249,192,192,192,192,0
20241111,184800,197755249,192,192,192,192,0
20241111,184700,197755249,192,192,192,192,0
20241111,184600,197755249,192,192,192,192,0
20241111,184500,197755249,192,192,192,192,0
20241111,184400,197755249,192,192,192,192,0
20241111,184300,197755249,192,192,192,192,0
20241111,184200,197755249,192,192,192,192,0
20241111,184100,197755249,192,192,192,192,0
20241111,184000,197755249,192,192,192,192,0
20241111,183900,197755249,192,192,192,192,0
20241111,183800,197755249,192,192,192,192,0
20241111,183700,197755249,192,192,192,192,0
20241111,183600,197755249,192,192,192,192,0
20241111,183500,197755249,192,192,192,192,0
20241111,183400,197755249,192,192,192,192,0
20241111,183300,197755249,192,192,192,192,0
20241111,183200,197755249,192,192,192,192,0
20241111,183100,197755249,192,192,192,192,0
20241111,183000,197755249,192,192,192,192,0
20241111,182900,197755249,192,192,192,192,0
20241111,182800,197755249,192,192,192,192,0
20241111,182700,197755249,192,192,192,192,0
20241111,182600,197755249,192,192,192,192,0
20241111,182500,197755249,192,192,192,192,0
20241111,182400,197755249,192,192,192,192,0
20241111,182300,197755249,192,192,192,192,0
20241111,182200,197755249,192,192,192,192,0
20241111,182100,197755249,192,192,192,192,2713
20241111,182000,197755249,192,192,192,192,0
20241111,181900,197755249,192,192,192,192,0
20241111,181800,197755249,192,192,192,192,0
20241111,181700,197755249,192,192,192,192,0
20241111,181600,197755249,192,192,192,192,0
20241111,181500,197755249,192,192,192,192,0
20241111,181400,197755249,192,192,192,192,0
20241111,181300,197755249,192,192,192,192,0
20241111,181200,197755249,192,192,192,192,0
20241111,181100,197755249,192,192,192,192,0
20241111,181000,197755249,192,192,192,192,0
20241111,180900,197755249,192,192,192,192,0
20241111,180800,197755249,192,192,192,192,0
20241111,180700,197755249,192,192,192,192,0
20241111,180600,197755249,192,192,192,192,0
20241111,180500,197755249,192,192,192,192,0
20241111,180400,197755249,192,192,192,192,0
20241111,180300,197755249,192,192,192,192,0
20241111,180200,197755249,192,192,192,192,0
20241111,180100,197755249,192,192,192,192,0
20241111,180000,197755249,192,192,192,192,0
20241111,175900,197755249,192,192,192,192,0
20241111,175800,197755249,192,192,192,192,0
20241111,175700,197755249,192,192,192,192,0
20241111,175600,197755249,192,192,192,192,0
20241111,175500,197755249,192,192,192,192,0
20241111,175400,197755249,192,192,192,192,0
20241111,175300,197755249,192,192,192,192,0
20241111,175200,197755249,192,192,192,192,0
20241111,175100,197755249,192,192,192,192,2713
20241111,175000,197755249,192,192,192,192,0
20241111,174900,197755249,192,192,192,192,0
20241111,174800,197755249,192,192,192,192,0
20241111,174700,197755249,192,192,192,192,0
20241111,174600,197755249,192,192,192,192,0
20241111,174500,197755249,192,192,192,192,0
20241111,174400,197755249,192,192,192,192,0
20241111,174300,197755249,192,192,192,192,0
20241111,174200,197755249,192,192,192,192,0
20241111,174100,197755249,192,192,192,192,0
20241111,174000,197755249,192,192,192,192,0
20241111,173900,197755249,192,192,192,192,0
20241111,173800,197755249,192,192,192,192,0
20241111,173700,197755249,192,192,192,192,0
20241111,173600,197755249,192,192,192,192,0
20241111,173500,197755249,192,192,192,192,0
20241111,173400,197755249,192,192,192,192,0
20241111,173300,197755249,192,192,192,192,0
20241111,173200,197755249,192,192,192,192,0
20241111,173100,197755249,192,192,192,192,0
20241111,173000,197755249,192,192,192,192,0
20241111,172900,197755249,192,192,192,192,0
20241111,172800,197755249,192,192,192,192,0
20241111,172700,197755249,192,192,192,192,0
20241111,172600,197755249,192,192,192,192,0
20241111,172500,197755249,192,192,192,192,0
20241111,172400,197755249,192,192,192,192,0
20241111,172300,197755249,192,192,192,192,0
20241111,172200,197755249,192,192,192,192,0
20241111,172100,197755249,192,192,192,192,2713
20241111,172000,197755249,192,192,192,192,0
20241111,171900,197755249,192,192,192,192,0
20241111,171800,197755249,192,192,192,192,0
20241111,171700,197755249,192,192,192,192,0
20241111,171600,197755249,192,192,192,192,0
20241111,171500,197755249,192,192,192,192,0
20241111,171400,197755249,192,192,192,192,0
20241111,171300,197755249,192,192,192,192,0
20241111,171200,197755249,192,192,192,192,0
20241111,171100,197755249,192,192,192,192,0
20241111,171000,197755249,192,192,192,192,0
20241111,170900,197755249,192,192,192,192,0
20241111,170800,197755249,192,192,192,192,0
20241111,170700,197755249,192,192,192,192,0
20241111,170600,197755249,192,192,192,192,0
20241111,170500,197755249,192,192,192,192,0
20241111,170400,197755249,192,192,192,192,0
20241111,170300,197755249,192,192,192,192,0
20241111,170200,197755249,192,192,192,192,0
20241111,170100,197755249,192,192,192,192,0
20241111,170000,197755249,192,192,192,192,0
20241111,165900,197755249,192,192,192,192,0
20241111,165800,197755249,192,192,192,192,0
20241111,165700,197755249,192,192,192,192,0
20241111,165600,197755249,192,192,192,192,0
20241111,165500,197755249,192,192,192,192,0
20241111,165400,197755249,192,192,192,192,0
20241111,165300,197755249,192,192,192,192,0
20241111,165200,197755249,192,192,192,192,0
20241111,165100,197755249,192,192,192,192,2713
20241111,165000,197755249,192,192,192,192,0
20241111,164900,197755249,192,192,192,192,0
20241111,164800,197755249,192,192,192,192,0
20241111,164700,197755249,192,192,192,192,0
20241111,164600,197755249,192,192,192,192,0
20241111,164500,197755249,192,192,192,192,0
20241111,164400,197755249,192,192,192,192,0
20241111,164300,197755249,192,192,192,192,0
20241111,164200,197755249,192,192,192,192,0
20241111,164100,197755249,192,192,192,192,0
20241111,164000,197755249,192,192,192,192,0
20241111,163900,197755249,192,192,192,192,0
20241111,163800,197755249,192,192,192,192,0
20241111,163700,197755249,192,192,192,192,0
20241111,163600,197755249,192,192,192,192,0
20241111,163500,197755249,192,192,192,192,0
20241111,163400,197755249,192,192,192,192,0
20241111,163300,197755249,192,192,192,192,0
20241111,163200,197755249,192,192,192,192,0
20241111,163100,197755249,192,192,192,192,0
20241111,163000,197755249,192,192,192,192,0
20241111,162900,197755249,192,192,192,192,0
20241111,162800,197755249,192,192,192,192,0
20241111,162700,197755249,192,192,192,192,0
20241111,162600,197755249,192,192,192,192,0
20241111,162500,197755249,192,192,192,192,0
20241111,162400,197755249,192,192,192,192,0
20241111,162300,197755249,192,192,192,192,0
20241111,162200,197755249,192,192,192,192,0
20241111,162100,197755249,192,192,192,192,2713
20241111,162000,197755249,192,192,192,192,0
20241111,161900,197755249,192,192,192,192,0
20241111,161800,197755249,192,192,192,192,0
20241111,161700,197755249,192,192,192,192,0
20241111,161600,197755249,192,192,192,192,0
20241111,161500,197755249,192,192,192,192,0
20241111,161400,197755249,192,192,192,192,0
20241111,161300,197755249,192,192,192,192,0
20241111,161200,197755249,192,192,192,192,0
20241111,161100,197755249,192,192,192,192,0
20241111,161000,197755249,192,192,192,192,0
20241111,160900,197755249,192,192,192,192,0
20241111,160800,197755249,192,192,192,192,0
20241111,160700,197755249,192,192,192,192,0
20241111,160600,197755249,192,192,192,192,0
20241111,160500,197755249,192,192,192,192,0
20241111,160400,197755249,192,192,192,192,0
20241111,160300,197755249,192,192,192,192,0
20241111,160200,197755249,192,192,192,192,0
20241111,160100,197755249,192,192,192,192,0
20241111,160000,197755249,192,192,192,192,0
20241111,155900,197755249,192,192,192,192,0
20241111,155800,197755249,192,192,192,192,0
20241111,155700,197755249,192,192,192,192,0
20241111,155600,197755249,192,192,192,192,0
20241111,155500,197755249,192,192,192,192,0
20241111,155400,197755249,192,192,192,192,0
20241111,155300,197755249,192,192,192,192,0
20241111,155200,197755249,192,192,192,192,0
20241111,155100,197755249,192,192,192,192,2713
20241111,155000,197755249,192,192,192,192,0
20241111,154900,197755249,192,192,192,192,0
20241111,154800,197755249,192,192,192,192,0
20241111,154700,197755249,192,192,192,192,0
20241111,154600,197755249,192,192,192,192,0
20241111,154500,197755249,192,192,192,192,0
20241111,154400,197755249,192,192,192,192,0
20241111,154300,197755249,192,192,192,192,0
20241111,154200,197755249,192,192,192,192,0
20241111,154100,197755249,192,192,192,192,0
20241111,154000,197755249,192,192,192,192,0
20241111,153900,197755249,192,192,192,192,0
20241111,153800,197755249,192,192,192,192,0
20241111,153700,197755249,192,192,192,192,0
20241111,153600,197755249,192,192,192,192,0
20241111,153500,197755249,192,192,192,192,0
20241111,153400,197755249,192,192,192,192,0
20241111,153300,197755249,192,192,192,192,0
20241111,153200,197755249,192,192,192,192,0
20241111,153100,197755249,192,192,192,192,0
20241111,153000,197755249,192,192,192,192,2713
20241111,152900,197234353,192,192,192,192,0
20241111,152800,197234353,192,192,192,192,0
20241111,152700,197234353,192,192,192,192,0
20241111,152600,197234353,192,192,192,192,0
20241111,152500,197234353,192,192,192,192,0
20241111,152400,197234353,192,192,192,192,0
20241111,152300,197234353,192,192,192,192,0
20241111,152200,197234353,192,192,192,192,0
20241111,152100,197234353,192,192,192,192,0
20241111,152000,197234353,192,192,192,192,0
20241111,151900,197234353,192,192,192,192,300
20241111,151800,197176753,191,191,191,191,14
20241111,151700,197174079,191,191,191,191,221
20241111,151600,197131868,191,191,191,191,303
20241111,151500,197073995,191,192,192,190,3431
20241111,151400,196416143,192,192,192,192,0
20241111,151300,196416143,192,192,192,192,1112
20241111,151200,196202639,192,191,192,191,3
20241111,151100,196202065,191,190,191,190,24
20241111,151000,196197501,192,192,192,192,58
20241111,150900,196186365,191,190,192,190,10007
20241111,150800,194265027,192,192,192,192,6
20241111,150700,194263875,192,190,192,190,4
20241111,150600,194263112,191,191,191,191,10005
20241111,150500,192352157,191,191,191,191,118
20241111,150400,192329619,191,191,191,191,2007
20241111,150300,191946282,191,191,191,191,16
20241111,150200,191943226,191,190,192,190,15
20241111,150100,191940361,191,191,191,191,0
20241111,150000,191940361,191,191,191,191,5
20241111,145900,191939406,191,191,191,191,5
20241111,145800,191938451,191,191,191,191,1544
20241111,145700,191643547,192,190,192,190,21001
20241111,145600,187653355,191,192,192,191,1001
20241111,145500,187462163,190,190,190,190,1
20241111,145400,187461973,191,191,192,191,115
20241111,145300,187440007,191,191,191,191,282
20241111,145200,187386145,191,191,191,190,12
20241111,145100,187383854,191,191,191,191,616
20241111,145000,187266198,190,191,191,190,15835
20241111,144900,184241714,190,191,191,190,14
20241111,144800,184239041,191,191,191,191,40
20241111,144700,184231401,191,191,191,191,0
20241111,144600,184231401,191,191,191,191,481
20241111,144500,184139530,191,191,191,191,16
20241111,144400,184136474,191,191,191,191,5
20241111,144300,184135519,190,190,190,190,8900
20241111,144200,182444519,190,191,191,190,24697
20241111,144100,177751947,191,191,191,191,14
20241111,144000,177749273,191,191,191,191,12
20241111,143900,177746981,191,191,191,191,61
20241111,143800,177735330,192,192,192,192,0
20241111,143700,177735330,192,192,192,192,1
20241111,143600,177735138,192,192,192,192,200
20241111,143500,177696738,191,191,191,191,219
20241111,143400,177654909,191,191,191,191,1431
20241111,143300,177381588,191,191,191,191,16690
20241111,143200,174193798,191,191,191,191,3
20241111,143100,174193225,191,191,191,191,109
20241111,143000,174172406,191,191,191,191,909
20241111,142900,173998787,190,190,190,190,1
20241111,142800,173998597,190,190,190,190,1426
20241111,142700,173727657,191,191,191,191,0
20241111,142600,173727657,191,191,191,191,0
20241111,142500,173727657,191,191,191,191,0
20241111,142400,173727657,191,191,191,191,50
20241111,142300,173718107,191,191,191,191,53
20241111,142200,173707984,191,191,191,191,0
20241111,142100,173707984,191,191,191,191,13
20241111,142000,173705501,191,191,191,191,0
20241111,141900,173705501,191,191,191,191,1046
20241111,141800,173505715,191,191,191,191,10
20241111,141700,173503805,191,191,191,191,3
20241111,141600,173503232,191,191,191,191,1119
20241111,141500,173289503,191,191,191,191,110
20241111,141400,173268493,191,191,191,191,120
20241111,141300,173245573,191,191,191,191,642
20241111,141200,173122951,191,191,191,191,315
20241111,141100,173062786,190,191,191,190,1002
20241111,141000,172872405,190,191,191,190,53
20241111,140900,172862283,191,191,191,191,24
20241111,140800,172857699,191,191,191,191,303
20241111,140700,172799826,192,192,192,192,0
20241111,140600,172799826,192,192,192,192,3
20241111,140500,172799250,192,192,192,192,0
20241111,140400,172799250,192,192,192,192,0
20241111,140300,172799250,192,192,192,192,1
20241111,140200,172799058,191,190,191,190,10
20241111,140100,172797149,191,191,191,191,6493
20241111,140000,171556986,191,191,191,191,0
20241111,135900,171556986,191,191,191,191,0
20241111,135800,171556986,191,191,191,191,2037
20241111,135700,171167919,191,191,191,191,1510
20241111,135600,170879509,191,191,191,191,900
20241111,135500,170707609,191,191,191,191,50
20241111,135400,170698059,190,191,191,190,101
20241111,135300,170678769,190,191,191,190,11
20241111,135200,170676669,191,191,191,191,100
20241111,135100,170657569,190,190,190,190,1
20241111,135000,170657379,191,191,191,191,4
20241111,134900,170656615,190,190,190,190,0
20241111,134800,170656615,190,191,191,190,54674
20241111,134700,160268534,191,190,191,190,23
20241111,134600,160264143,191,190,191,190,33
20241111,134500,160257846,191,190,191,190,1042
20241111,134400,160058825,191,191,191,190,7
20241111,134300,160057492,191,191,191,191,1102
20241111,134200,159847010,191,191,191,191,1000
20241111,134100,159656010,191,191,191,191,2651
20241111,134000,159149669,191,191,191,191,0
20241111,133900,159149669,191,191,191,191,0
20241111,133800,159149669,191,191,191,191,0
20241111,133700,159149669,191,191,191,191,0
20241111,133600,159149669,191,192,192,191,237
20241111,133500,159104397,192,191,192,191,2810
20241111,133400,158567685,191,191,192,191,59
20241111,133300,158556394,191,192,192,191,1094
20241111,133200,158347437,192,192,192,192,106
20241111,133100,158327085,192,192,192,192,4
20241111,133000,158326317,192,192,192,192,1
20241111,132900,158326125,192,192,192,192,29
20241111,132800,158320557,192,192,192,192,8
20241111,132700,158319021,191,192,192,191,1898
20241111,132600,157956329,191,191,191,191,0
20241111,132500,157956329,191,191,192,191,877
20241111,132400,157788821,191,192,192,191,379
20241111,132300,157716329,192,192,192,192,317
20241111,132200,157655465,191,192,192,191,4
20241111,132100,157654698,192,192,192,192,1
20241111,132000,157654506,191,192,192,191,540
20241111,131900,157551365,192,192,192,192,118
20241111,131800,157528709,191,192,192,191,497
20241111,131700,157433312,193,193,193,193,0
20241111,131600,157433312,193,192,193,192,2972
20241111,131500,156862687,192,192,192,192,66
20241111,131400,156850015,192,191,192,191,3091
20241111,131300,156259547,192,192,192,192,18
20241111,131200,156256091,192,191,192,191,769
20241111,131100,156108444,191,191,192,191,896
20241111,131000,155936421,191,191,192,191,18
20241111,130900,155932977,192,191,192,191,2
20241111,130800,155932594,191,191,191,191,132
20241111,130700,155907382,191,191,192,191,428
20241111,130600,155825371,191,191,191,191,370
20241111,130500,155754701,191,192,192,191,11
20241111,130400,155752591,191,192,192,191,11
20241111,130300,155750489,191,191,191,191,12
20241111,130200,155748197,192,192,192,192,500
20241111,130100,155652197,192,192,192,192,0
20241111,130000,155652197,192,192,192,192,293
20241111,125900,155595941,192,192,192,192,677
20241111,125800,155465957,192,191,192,191,1238
20241111,125700,155228263,192,192,192,192,2
20241111,125600,155227879,192,192,192,191,50044
20241111,125500,145665442,192,193,193,192,3
20241111,125400,145664865,193,193,193,193,0
20241111,125300,145664865,193,193,193,193,0
20241111,125200,145664865,193,193,193,193,0
20241111,125100,145664865,193,193,193,193,5
20241111,125000,145663900,193,193,193,193,1
20241111,124900,145663707,193,193,193,193,0
20241111,124800,145663707,193,193,193,193,0
20241111,124700,145663707,193,193,193,193,182
20241111,124600,145628581,193,193,193,193,114
20241111,124500,145606579,193,193,193,193,0
20241111,124400,145606579,193,193,193,193,1
20241111,124300,145606386,192,193,193,192,3
20241111,124200,145605809,193,191,193,191,515
20241111,124100,145506930,191,191,191,191,0
20241111,124000,145506930,191,191,191,191,0
20241111,123900,145506930,191,192,192,191,20000
20241111,123800,141685052,192,193,193,192,10049
20241111,123700,139755124,193,193,193,193,2
20241111,123600,139754738,193,193,193,193,4
20241111,123500,139753966,193,192,193,192,4
20241111,123400,139753196,194,194,194,194,4
20241111,123300,139752420,192,192,192,192,1302
20241111,123200,139502436,193,193,193,193,10041
20241111,123100,137564523,193,192,193,192,14
20241111,123000,137561834,193,192,193,192,9685
20241111,122900,135702307,192,192,192,192,122
20241111,122800,135678883,192,191,192,191,2045
20241111,122700,135288280,193,193,193,193,52
20241111,122600,135278244,191,192,192,191,2
20241111,122500,135277861,192,192,192,192,10
20241111,122400,135275941,193,193,193,193,0
20241111,122300,135275941,193,193,193,193,0
20241111,122200,135275941,193,193,193,193,0
20241111,122100,135275941,193,192,193,192,20
20241111,122000,135272100,193,192,193,192,2
20241111,121900,135271715,192,192,192,192,56
20241111,121800,135260963,192,192,192,192,42
20241111,121700,135252899,191,191,191,191,1114
20241111,121600,135040125,191,193,193,191,58
20241111,121500,135028988,192,192,192,192,140
20241111,121400,135002108,192,192,192,192,12
20241111,121300,134999804,192,193,193,192,289
20241111,121200,134944285,193,192,194,192,926
20241111,121100,134766216,191,192,192,191,4
20241111,121000,134765450,192,192,192,192,0
20241111,120900,134765450,192,192,192,192,0
20241111,120800,134765450,192,192,192,192,0
20241111,120700,134765450,192,192,192,192,10
20241111,120600,134763530,192,192,192,192,0
20241111,120500,134763530,192,192,192,192,128
20241111,120400,134738954,192,192,192,192,388
20241111,120300,134664458,192,192,192,192,100
20241111,120200,134645258,192,193,193,192,21115
20241111,120100,130590981,193,193,193,193,3
20241111,120000,130590402,193,193,193,193,2
20241111,115900,130590016,193,193,193,193,71
20241111,115800,130576313,192,192,192,192,0
20241111,115700,130576313,192,192,192,192,0
20241111,115600,130576313,192,192,192,192,0
20241111,115500,130576313,192,192,192,192,0
20241111,115400,130576313,192,192,192,192,0
20241111,115300,130576313,192,192,192,192,0
20241111,115200,130576313,192,193,193,192,8
20241111,115100,130574770,193,193,193,193,1
20241111,115000,130574577,193,193,193,193,497
20241111,114900,130478656,193,193,193,193,123
20241111,114800,130454917,192,192,192,192,21
20241111,114700,130450885,191,191,191,191,0
20241111,114600,130450885,191,191,191,191,0
20241111,114500,130450885,191,191,191,191,0
20241111,114400,130450885,191,191,191,191,0
20241111,114300,130450885,191,193,193,191,14986
20241111,114200,127562587,192,192,192,192,0
20241111,114100,127562587,192,192,192,192,8014
20241111,114000,126023899,192,192,192,192,0
20241111,113900,126023899,192,192,192,192,11
20241111,113800,126021787,192,192,192,192,501
20241111,113700,125925595,191,192,192,191,4889
20241111,113600,124991765,191,191,191,191,780
20241111,113500,124842785,191,191,191,191,8516
20241111,113400,123216229,192,192,192,192,88
20241111,113300,123199333,192,192,192,192,1963
20241111,113200,122822437,193,193,193,193,264
20241111,113100,122771485,192,192,192,192,50
20241111,113000,122761885,192,192,192,192,0
20241111,112900,122761885,192,192,193,192,304
20241111,112800,122703516,193,193,193,193,157
20241111,112700,122673215,192,193,193,192,92
20241111,112600,122655461,193,193,193,192,108
20241111,112500,122634723,191,191,191,191,0
20241111,112400,122634723,191,191,191,191,0
20241111,112300,122634723,191,193,193,191,3
20241111,112200,122634148,193,193,193,193,105
20241111,112100,122613883,191,191,191,191,0
20241111,112000,122613883,191,192,193,191,2664
20241111,111900,122105006,193,192,193,192,2
20241111,111800,122104621,193,193,193,193,1
20241111,111700,122104428,192,192,192,191,3013
20241111,111600,121528927,193,192,193,192,10109
20241111,111500,119587998,192,192,192,192,2
20241111,111400,119587614,193,193,193,192,166
20241111,111300,119555590,192,192,192,191,9066
20241111,111200,117815021,192,192,192,192,538
20241111,111100,117711725,192,192,192,192,115
20241111,111000,117689645,192,192,192,192,561
20241111,110900,117581933,192,192,192,191,1497
20241111,110800,117294511,192,192,192,192,106
20241111,110700,117274159,191,192,192,191,4
20241111,110600,117273394,192,192,192,192,23
20241111,110500,117268978,192,192,192,192,300
20241111,110400,117211378,192,192,192,192,7
20241111,110300,117210034,192,191,192,191,3
20241111,110200,117209460,192,192,192,192,0
20241111,110100,117209460,192,191,192,191,2694
20241111,110000,116694394,192,191,192,191,233
20241111,105900,116649659,192,192,192,192,239
20241111,105800,116603771,192,191,192,190,21213
20241111,105700,112552587,191,191,191,190,5517
20241111,105600,111501975,192,192,192,192,101
20241111,105500,111482583,191,192,192,191,201
20241111,105400,111443992,192,192,192,192,1
20241111,105300,111443800,191,192,192,191,1002
20241111,105200,111251418,192,193,193,190,10437
20241111,105100,109257021,192,192,192,192,2
20241111,105000,109256637,193,193,193,193,0
20241111,104900,109256637,193,193,193,193,257
20241111,104800,109207036,193,192,193,191,702
20241111,104700,109072191,192,192,192,191,2630
20241111,104600,108567547,192,194,194,190,80473
20241111,104500,93194634,194,194,194,194,102
20241111,104400,93174846,194,194,194,194,0
20241111,104300,93174846,194,194,194,194,996
20241111,104200,92981622,194,194,194,194,0
20241111,104100,92981622,194,194,194,194,1004
20241111,104000,92786846,193,193,193,193,214
20241111,103900,92745544,194,194,194,194,1
20241111,103800,92745350,193,193,193,193,0
20241111,103700,92745350,193,193,193,193,744
20241111,103600,92601758,193,193,193,193,76
20241111,103500,92587090,193,194,194,193,5900
20241111,103400,91448388,193,194,194,193,4139
20241111,103300,90649549,193,193,193,193,1
20241111,103200,90649356,194,194,194,194,86
20241111,103100,90632672,194,194,194,194,8
20241111,103000,90631120,194,193,194,193,27
20241111,102900,90625883,194,194,194,194,1
20241111,102800,90625689,193,193,193,193,6000
20241111,102700,89467689,194,194,194,194,676
20241111,102600,89336545,194,194,194,194,2154
20241111,102500,88918669,194,194,194,194,61
20241111,102400,88906835,194,194,194,194,591
20241111,102300,88792181,194,194,194,194,4761
20241111,102200,87868547,194,193,194,193,501
20241111,102100,87771354,193,193,193,193,9017
20241111,102000,86031073,193,193,193,193,1807
20241111,101900,85682322,194,194,194,194,941
20241111,101800,85499768,193,193,193,193,9999
20241111,101700,83569961,193,194,194,193,8072
20241111,101600,82011065,194,194,194,194,400
20241111,101500,81933465,193,193,193,193,518
20241111,101400,81833491,193,194,194,193,66
20241111,101300,81820717,193,193,193,193,0
20241111,101200,81820717,193,193,193,193,8495
20241111,101100,80181182,193,193,193,193,16
20241111,101000,80178094,193,193,193,193,79
20241111,100900,80162847,193,193,193,192,418
20241111,100800,80082480,192,193,193,192,2907
20241111,100700,79523336,193,193,193,192,9966
20241111,100600,77609819,193,194,194,193,106
20241111,100500,77589296,192,192,192,192,14108
20241111,100400,74880560,194,194,194,194,10
20241111,100300,74878620,193,193,194,193,2188
20241111,100200,74454817,193,193,193,193,23
20241111,100100,74450378,193,193,193,193,3390
20241111,100000,73796108,193,193,193,193,0
20241111,095900,73796108,193,193,193,193,0
20241111,095800,73796108,193,194,194,193,5
20241111,095700,73795141,194,193,194,193,104
20241111,095600,73775060,193,193,193,193,1908
20241111,095500,73406816,193,192,193,192,1604
20241111,095400,73098745,193,193,194,193,2049
20241111,095300,72703287,194,194,194,194,2
20241111,095200,72702899,193,193,194,193,12105
20241111,095100,70366633,194,194,194,194,1041
20241111,095000,70164679,194,194,195,193,7515
20241111,094900,68705970,194,195,195,193,142
20241111,094800,68678301,195,194,195,194,276
20241111,094700,68624747,194,194,194,194,157
20241111,094600,68594289,194,194,194,193,3210
20241111,094500,67971736,192,194,194,192,140
20241111,094400,67944754,193,194,194,193,1379
20241111,094300,67678552,194,193,194,193,335
20241111,094200,67613886,193,194,194,193,1288
20241111,094100,67364016,194,193,194,193,4095
20241111,094000,66569789,193,192,193,192,11517
20241111,093900,64352407,193,194,194,192,31592
20241111,093800,58266986,194,193,194,193,2664
20241111,093700,57750571,194,194,194,194,15749
20241111,093600,54695265,195,195,195,195,1000
20241111,093500,54500265,195,194,195,194,352
20241111,093400,54431775,194,193,194,193,6500
20241111,093300,53171275,193,194,194,193,18847
20241111,093200,49525104,193,194,195,193,9103
20241111,093100,47765133,195,195,195,194,398
20241111,093000,47687719,195,196,196,194,12293
20241111,092900,45300706,196,196,196,196,1210
20241111,092800,45063546,196,195,197,195,8370
20241111,092700,43423860,195,197,197,195,30818
20241111,092600,37398663,199,197,199,197,20041
20241111,092500,33450584,197,197,197,196,1403
20241111,092400,33175493,196,196,196,196,24
20241111,092300,33170789,196,197,197,196,22290
20241111,092200,28801889,196,199,199,196,3515
20241111,092100,28109594,197,199,199,197,23865
20241111,092000,23407782,199,199,200,198,520
20241111,091900,23304647,199,198,199,198,459
20241111,091800,23213757,198,199,199,198,11479
20241111,091700,20939914,199,199,199,199,1265
20241111,091600,20688179,199,199,199,198,55
20241111,091500,20677235,198,200,200,198,11568
20241111,091400,18386354,199,199,199,199,5
20241111,091300,18385359,199,200,200,198,31879
20241111,091200,12047851,201,201,201,201,1
20241111,091100,12047650,201,201,201,201,34
20241111,091000,12040816,200,200,200,200,2
20241111,090900,12040416,202,200,202,200,8299
20241111,090800,10370845,201,201,201,201,2
20241111,090700,10370443,200,200,200,199,2105
20241111,090600,9949671,200,200,201,199,5648
20241111,090500,8820037,200,199,201,199,859
20241111,090400,8648289,199,199,199,199,703
20241111,090300,8508392,199,200,200,199,14548
20241111,090200,5602210,202,203,203,200,5967
20241111,090100,4402827,203,202,203,202,7006
20241111,090000,2987614,202,201,202,201,14860