stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,192100,320003986,183,183,183,183,18065
20241112,192000,320003986,183,183,183,183,0
20241112,191900,320003986,183,183,183,183,0
20241112,191800,320003986,183,183,183,183,0
20241112,191700,320003986,183,183,183,183,0
20241112,191600,320003986,183,183,183,183,0
20241112,191500,320003986,183,183,183,183,0
20241112,191400,320003986,183,183,183,183,0
20241112,191300,320003986,183,183,183,183,0
20241112,191200,320003986,183,183,183,183,0
20241112,191100,320003986,183,183,183,183,0
20241112,191000,320003986,183,183,183,183,0
20241112,190900,320003986,183,183,183,183,0
20241112,190800,320003986,183,183,183,183,0
20241112,190700,320003986,183,183,183,183,0
20241112,190600,320003986,183,183,183,183,0
20241112,190500,320003986,183,183,183,183,0
20241112,190400,320003986,183,183,183,183,0
20241112,190300,320003986,183,183,183,183,0
20241112,190200,320003986,183,183,183,183,0
20241112,190100,320003986,183,183,183,183,0
20241112,190000,320003986,183,183,183,183,0
20241112,185900,320003986,183,183,183,183,0
20241112,185800,320003986,183,183,183,183,0
20241112,185700,320003986,183,183,183,183,0
20241112,185600,320003986,183,183,183,183,0
20241112,185500,320003986,183,183,183,183,0
20241112,185400,320003986,183,183,183,183,0
20241112,185300,320003986,183,183,183,183,0
20241112,185200,320003986,183,183,183,183,0
20241112,185100,320003986,183,183,183,183,18065
20241112,185000,320003986,183,183,183,183,0
20241112,184900,320003986,183,183,183,183,0
20241112,184800,320003986,183,183,183,183,0
20241112,184700,320003986,183,183,183,183,0
20241112,184600,320003986,183,183,183,183,0
20241112,184500,320003986,183,183,183,183,0
20241112,184400,320003986,183,183,183,183,0
20241112,184300,320003986,183,183,183,183,0
20241112,184200,320003986,183,183,183,183,0
20241112,184100,320003986,183,183,183,183,0
20241112,184000,320003986,183,183,183,183,0
20241112,183900,320003986,183,183,183,183,0
20241112,183800,320003986,183,183,183,183,0
20241112,183700,320003986,183,183,183,183,0
20241112,183600,320003986,183,183,183,183,0
20241112,183500,320003986,183,183,183,183,0
20241112,183400,320003986,183,183,183,183,0
20241112,183300,320003986,183,183,183,183,0
20241112,183200,320003986,183,183,183,183,0
20241112,183100,320003986,183,183,183,183,0
20241112,183000,320003986,183,183,183,183,0
20241112,182900,320003986,183,183,183,183,0
20241112,182800,320003986,183,183,183,183,0
20241112,182700,320003986,183,183,183,183,0
20241112,182600,320003986,183,183,183,183,0
20241112,182500,320003986,183,183,183,183,0
20241112,182400,320003986,183,183,183,183,0
20241112,182300,320003986,183,183,183,183,0
20241112,182200,320003986,183,183,183,183,0
20241112,182100,320003986,183,183,183,183,18065
20241112,182000,320003986,183,183,183,183,0
20241112,181900,320003986,183,183,183,183,0
20241112,181800,320003986,183,183,183,183,0
20241112,181700,320003986,183,183,183,183,0
20241112,181600,320003986,183,183,183,183,0
20241112,181500,320003986,183,183,183,183,0
20241112,181400,320003986,183,183,183,183,0
20241112,181300,320003986,183,183,183,183,0
20241112,181200,320003986,183,183,183,183,0
20241112,181100,320003986,183,183,183,183,0
20241112,181000,320003986,183,183,183,183,0
20241112,180900,320003986,183,183,183,183,0
20241112,180800,320003986,183,183,183,183,0
20241112,180700,320003986,183,183,183,183,0
20241112,180600,320003986,183,183,183,183,0
20241112,180500,320003986,183,183,183,183,0
20241112,180400,320003986,183,183,183,183,0
20241112,180300,320003986,183,183,183,183,0
20241112,180200,320003986,183,183,183,183,0
20241112,180100,320003986,183,183,183,183,0
20241112,180000,320003986,183,183,183,183,0
20241112,175900,320003986,183,183,183,183,0
20241112,175800,320003986,183,183,183,183,0
20241112,175700,320003986,183,183,183,183,0
20241112,175600,320003986,183,183,183,183,0
20241112,175500,320003986,183,183,183,183,0
20241112,175400,320003986,183,183,183,183,0
20241112,175300,320003986,183,183,183,183,0
20241112,175200,320003986,183,183,183,183,0
20241112,175100,320003986,183,183,183,183,18065
20241112,175000,320003986,183,183,183,183,0
20241112,174900,320003986,183,183,183,183,0
20241112,174800,320003986,183,183,183,183,0
20241112,174700,320003986,183,183,183,183,0
20241112,174600,320003986,183,183,183,183,0
20241112,174500,320003986,183,183,183,183,0
20241112,174400,320003986,183,183,183,183,0
20241112,174300,320003986,183,183,183,183,0
20241112,174200,320003986,183,183,183,183,0
20241112,174100,320003986,183,183,183,183,0
20241112,174000,320003986,183,183,183,183,0
20241112,173900,320003986,183,183,183,183,0
20241112,173800,320003986,183,183,183,183,0
20241112,173700,320003986,183,183,183,183,0
20241112,173600,320003986,183,183,183,183,0
20241112,173500,320003986,183,183,183,183,0
20241112,173400,320003986,183,183,183,183,0
20241112,173300,320003986,183,183,183,183,0
20241112,173200,320003986,183,183,183,183,0
20241112,173100,320003986,183,183,183,183,0
20241112,173000,320003986,183,183,183,183,0
20241112,172900,320003986,183,183,183,183,0
20241112,172800,320003986,183,183,183,183,0
20241112,172700,320003986,183,183,183,183,0
20241112,172600,320003986,183,183,183,183,0
20241112,172500,320003986,183,183,183,183,0
20241112,172400,320003986,183,183,183,183,0
20241112,172300,320003986,183,183,183,183,0
20241112,172200,320003986,183,183,183,183,0
20241112,172100,320003986,183,183,183,183,18065
20241112,172000,320003986,183,183,183,183,0
20241112,171900,320003986,183,183,183,183,0
20241112,171800,320003986,183,183,183,183,0
20241112,171700,320003986,183,183,183,183,0
20241112,171600,320003986,183,183,183,183,0
20241112,171500,320003986,183,183,183,183,0
20241112,171400,320003986,183,183,183,183,0
20241112,171300,320003986,183,183,183,183,0
20241112,171200,320003986,183,183,183,183,0
20241112,171100,320003986,183,183,183,183,0
20241112,171000,320003986,183,183,183,183,0
20241112,170900,320003986,183,183,183,183,0
20241112,170800,320003986,183,183,183,183,0
20241112,170700,320003986,183,183,183,183,0
20241112,170600,320003986,183,183,183,183,0
20241112,170500,320003986,183,183,183,183,0
20241112,170400,320003986,183,183,183,183,0
20241112,170300,320003986,183,183,183,183,0
20241112,170200,320003986,183,183,183,183,0
20241112,170100,320003986,183,183,183,183,0
20241112,170000,320003986,183,183,183,183,0
20241112,165900,320003986,183,183,183,183,0
20241112,165800,320003986,183,183,183,183,0
20241112,165700,320003986,183,183,183,183,0
20241112,165600,320003986,183,183,183,183,0
20241112,165500,320003986,183,183,183,183,0
20241112,165400,320003986,183,183,183,183,0
20241112,165300,320003986,183,183,183,183,0
20241112,165200,320003986,183,183,183,183,0
20241112,165100,320003986,183,183,183,183,18065
20241112,165000,320003986,183,183,183,183,0
20241112,164900,320003986,183,183,183,183,0
20241112,164800,320003986,183,183,183,183,0
20241112,164700,320003986,183,183,183,183,0
20241112,164600,320003986,183,183,183,183,0
20241112,164500,320003986,183,183,183,183,0
20241112,164400,320003986,183,183,183,183,0
20241112,164300,320003986,183,183,183,183,0
20241112,164200,320003986,183,183,183,183,0
20241112,164100,320003986,183,183,183,183,0
20241112,164000,320003986,183,183,183,183,0
20241112,163900,320003986,183,183,183,183,0
20241112,163800,320003986,183,183,183,183,0
20241112,163700,320003986,183,183,183,183,0
20241112,163600,320003986,183,183,183,183,0
20241112,163500,320003986,183,183,183,183,0
20241112,163400,320003986,183,183,183,183,0
20241112,163300,320003986,183,183,183,183,0
20241112,163200,320003986,183,183,183,183,0
20241112,163100,320003986,183,183,183,183,0
20241112,163000,320003986,183,183,183,183,0
20241112,162900,320003986,183,183,183,183,0
20241112,162800,320003986,183,183,183,183,0
20241112,162700,320003986,183,183,183,183,0
20241112,162600,320003986,183,183,183,183,0
20241112,162500,320003986,183,183,183,183,0
20241112,162400,320003986,183,183,183,183,0
20241112,162300,320003986,183,183,183,183,0
20241112,162200,320003986,183,183,183,183,0
20241112,162100,320003986,183,183,183,183,18065
20241112,162000,320003986,183,183,183,183,0
20241112,161900,320003986,183,183,183,183,0
20241112,161800,320003986,183,183,183,183,0
20241112,161700,320003986,183,183,183,183,0
20241112,161600,320003986,183,183,183,183,0
20241112,161500,320003986,183,183,183,183,0
20241112,161400,320003986,183,183,183,183,0
20241112,161300,320003986,183,183,183,183,0
20241112,161200,320003986,183,183,183,183,0
20241112,161100,320003986,183,183,183,183,0
20241112,161000,320003986,183,183,183,183,0
20241112,160900,320003986,183,183,183,183,0
20241112,160800,320003986,183,183,183,183,0
20241112,160700,320003986,183,183,183,183,0
20241112,160600,320003986,183,183,183,183,0
20241112,160500,320003986,183,183,183,183,0
20241112,160400,320003986,183,183,183,183,0
20241112,160300,320003986,183,183,183,183,0
20241112,160200,320003986,183,183,183,183,0
20241112,160100,320003986,183,183,183,183,0
20241112,160000,320003986,183,183,183,183,0
20241112,155900,320003986,183,183,183,183,0
20241112,155800,320003986,183,183,183,183,0
20241112,155700,320003986,183,183,183,183,0
20241112,155600,320003986,183,183,183,183,0
20241112,155500,320003986,183,183,183,183,0
20241112,155400,320003986,183,183,183,183,0
20241112,155300,320003986,183,183,183,183,0
20241112,155200,320003986,183,183,183,183,0
20241112,155100,320003986,183,183,183,183,18065
20241112,155000,320003986,183,183,183,183,0
20241112,154900,320003986,183,183,183,183,0
20241112,154800,320003986,183,183,183,183,0
20241112,154700,320003986,183,183,183,183,0
20241112,154600,320003986,183,183,183,183,0
20241112,154500,320003986,183,183,183,183,0
20241112,154400,320003986,183,183,183,183,0
20241112,154300,320003986,183,183,183,183,0
20241112,154200,320003986,183,183,183,183,0
20241112,154100,320003986,183,183,183,183,0
20241112,154000,320003986,183,183,183,183,0
20241112,153900,320003986,183,183,183,183,0
20241112,153800,320003986,183,183,183,183,0
20241112,153700,320003986,183,183,183,183,0
20241112,153600,320003986,183,183,183,183,0
20241112,153500,320003986,183,183,183,183,0
20241112,153400,320003986,183,183,183,183,0
20241112,153300,320003986,183,183,183,183,0
20241112,153200,320003986,183,183,183,183,0
20241112,153100,320003986,183,183,183,183,0
20241112,153000,320003986,183,183,183,183,18065
20241112,152900,316698091,183,183,183,183,0
20241112,152800,316698091,183,183,183,183,0
20241112,152700,316698091,183,183,183,183,0
20241112,152600,316698091,183,183,183,183,0
20241112,152500,316698091,183,183,183,183,0
20241112,152400,316698091,183,183,183,183,0
20241112,152300,316698091,183,183,183,183,0
20241112,152200,316698091,183,183,183,183,0
20241112,152100,316698091,183,183,183,183,0
20241112,152000,316698091,183,183,183,183,0
20241112,151900,316698091,183,183,183,183,301
20241112,151800,316643008,183,183,183,183,37
20241112,151700,316636237,183,183,183,183,5
20241112,151600,316635322,183,183,183,183,15038
20241112,151500,313883368,183,183,183,183,1212
20241112,151400,313661572,183,183,183,182,627
20241112,151300,313546832,183,183,183,183,1
20241112,151200,313546649,182,182,182,182,12003
20241112,151100,311362103,182,183,183,182,14312
20241112,151000,308757308,183,182,183,182,2028
20241112,150900,308388198,183,182,183,182,101
20241112,150800,308369815,182,183,183,182,265
20241112,150700,308321321,183,182,183,182,10001
20241112,150600,306501138,182,183,183,182,3483
20241112,150500,305867227,182,183,183,182,8
20241112,150400,305865765,182,183,183,182,9800
20241112,150300,304082164,182,182,182,182,15002
20241112,150200,301351800,182,182,182,182,2345
20241112,150100,300925010,182,182,183,182,2431
20241112,150000,300482564,183,183,183,183,11
20241112,145900,300480551,182,182,182,182,1
20241112,145800,300480369,182,182,182,182,42
20241112,145700,300472725,183,183,183,182,15014
20241112,145600,297740163,182,182,182,182,0
20241112,145500,297740163,182,183,183,182,4116
20241112,145400,296990945,183,182,183,182,1009
20241112,145300,296807300,183,183,183,183,55
20241112,145200,296797235,183,182,183,182,146
20241112,145100,296770519,183,183,183,182,707
20241112,145000,296641744,183,182,183,182,904
20241112,144900,296477212,182,183,183,182,3
20241112,144800,296476665,183,182,183,182,318
20241112,144700,296418788,182,182,183,182,41238
20241112,144600,288913470,183,183,183,183,3207
20241112,144500,288326589,183,183,184,183,7975
20241112,144400,286867163,183,183,183,183,152
20241112,144300,286839347,183,183,183,183,155
20241112,144200,286810982,182,183,183,182,243
20241112,144100,286766515,182,182,183,182,402
20241112,144000,286693350,183,183,183,182,2446
20241112,143900,286245735,183,182,183,182,301
20241112,143800,286190952,183,182,183,182,7
20241112,143700,286189676,182,184,184,182,3
20241112,143600,286189128,183,183,183,183,1208
20241112,143500,285968064,183,183,183,183,6695
20241112,143400,284742879,184,184,184,184,11
20241112,143300,284740855,183,183,183,183,0
20241112,143200,284740855,183,183,183,183,496
20241112,143100,284650087,183,183,183,183,0
20241112,143000,284650087,183,183,183,183,10886
20241112,142900,282657949,183,183,183,183,0
20241112,142800,282657949,183,183,183,183,66414
20241112,142700,270504187,182,183,183,182,231
20241112,142600,270462014,183,183,183,183,280
20241112,142500,270410774,183,182,183,182,11108
20241112,142400,268388913,182,183,183,182,600
20241112,142300,268279613,183,183,183,183,200
20241112,142200,268243013,183,183,183,183,60
20241112,142100,268232033,183,183,183,183,5476
20241112,142000,267229925,183,183,183,183,11899
20241112,141900,265052408,183,183,183,183,34
20241112,141800,265046186,183,183,183,183,111
20241112,141700,265025873,183,183,183,183,2
20241112,141600,265025507,182,182,182,182,2000
20241112,141500,264661507,183,183,183,183,1596
20241112,141400,264369439,183,183,183,183,1
20241112,141300,264369256,183,183,183,183,803
20241112,141200,264222307,183,182,183,182,2528
20241112,141100,263759920,183,182,183,182,1503
20241112,141000,263486174,183,183,183,183,4
20241112,140900,263485442,183,183,183,183,80
20241112,140800,263470802,183,183,183,183,98
20241112,140700,263452868,183,182,183,182,707
20241112,140600,263324167,182,182,182,182,4
20241112,140500,263323439,183,183,183,183,24
20241112,140400,263319047,183,183,183,183,11
20241112,140300,263317034,182,182,182,182,0
20241112,140200,263317034,182,183,183,182,5164
20241112,140100,262372076,182,182,182,182,1705
20241112,140000,262061766,182,182,182,182,0
20241112,135900,262061766,182,182,182,182,0
20241112,135800,262061766,182,182,182,182,300
20241112,135700,262007166,183,183,183,183,1208
20241112,135600,261786102,182,182,182,182,0
20241112,135500,261786102,182,183,183,182,4008
20241112,135400,261056638,183,183,183,183,3
20241112,135300,261056089,183,183,183,183,12
20241112,135200,261053893,183,183,183,183,5453
20241112,135100,260055994,183,183,183,183,26
20241112,135000,260051236,183,183,183,183,3
20241112,134900,260050687,183,182,183,182,1911
20241112,134800,259701875,182,182,182,182,0
20241112,134700,259701875,182,183,183,182,4590
20241112,134600,258863485,183,183,183,183,0
20241112,134500,258863485,183,183,183,183,504
20241112,134400,258771253,183,182,183,182,1414
20241112,134300,258512492,183,183,183,183,56
20241112,134200,258502244,183,183,183,183,0
20241112,134100,258502244,183,182,183,182,2561
20241112,134000,258035637,183,183,183,183,266
20241112,133900,257986959,183,183,183,183,30
20241112,133800,257981469,182,183,183,182,991
20241112,133700,257800158,183,183,183,183,35
20241112,133600,257793753,183,183,183,183,0
20241112,133500,257793753,183,183,183,183,605
20241112,133400,257683038,183,183,183,183,1
20241112,133300,257682855,182,182,182,182,2777
20241112,133200,257177441,183,183,183,183,109
20241112,133100,257157494,182,183,183,182,2382
20241112,133000,256721888,183,183,183,183,567
20241112,132900,256618127,183,183,183,183,0
20241112,132800,256618127,183,183,183,183,24
20241112,132700,256613735,183,183,183,183,8
20241112,132600,256612271,183,183,183,182,16
20241112,132500,256609348,182,183,183,182,10032
20241112,132400,254783503,183,183,183,183,669
20241112,132300,254661076,183,183,183,183,3
20241112,132200,254660527,182,183,183,182,408
20241112,132100,254586263,182,182,182,182,1662
20241112,132000,254283779,182,182,182,182,14
20241112,131900,254281231,182,182,182,182,0
20241112,131800,254281231,182,182,182,182,0
20241112,131700,254281231,182,182,182,182,0
20241112,131600,254281231,182,182,182,182,339
20241112,131500,254219533,182,183,183,182,21269
20241112,131400,250347575,183,183,183,183,4543
20241112,131300,249516206,183,183,183,183,1000
20241112,131200,249333206,183,183,183,183,1023
20241112,131100,249145997,183,183,183,183,5000
20241112,131000,248230997,182,182,182,182,132
20241112,130900,248206973,183,183,183,183,0
20241112,130800,248206973,183,183,183,183,669
20241112,130700,248084546,183,183,183,183,12
20241112,130600,248082350,183,183,183,183,5519
20241112,130500,247072373,182,183,183,182,338
20241112,130400,247010549,183,183,183,183,103
20241112,130300,246991700,183,183,183,183,0
20241112,130200,246991700,183,183,183,183,5
20241112,130100,246990785,183,183,183,183,0
20241112,130000,246990785,183,182,183,182,224
20241112,125900,246949993,183,183,183,183,0
20241112,125800,246949993,183,183,183,183,0
20241112,125700,246949993,183,183,183,183,800
20241112,125600,246803593,183,183,183,183,3
20241112,125500,246803044,183,183,183,183,15
20241112,125400,246800299,183,183,183,183,8
20241112,125300,246798835,182,183,183,182,28
20241112,125200,246793713,183,183,183,183,8
20241112,125100,246792249,183,183,183,183,117
20241112,125000,246770838,183,183,183,183,24
20241112,124900,246766446,183,183,183,183,3
20241112,124800,246765897,183,183,183,183,0
20241112,124700,246765897,183,183,183,183,9
20241112,124600,246764250,183,183,183,183,3
20241112,124500,246763701,182,183,183,182,12
20241112,124400,246761507,183,183,183,183,10
20241112,124300,246759677,183,183,183,183,2
20241112,124200,246759311,183,183,183,183,7
20241112,124100,246758030,183,183,183,183,0
20241112,124000,246758030,183,182,183,182,25280
20241112,123900,242157068,182,183,183,182,9106
20241112,123800,240499594,183,183,183,183,1
20241112,123700,240499411,183,183,183,183,0
20241112,123600,240499411,183,183,183,183,0
20241112,123500,240499411,183,183,183,183,0
20241112,123400,240499411,183,183,183,183,4
20241112,123300,240498679,183,183,183,183,0
20241112,123200,240498679,183,183,183,183,0
20241112,123100,240498679,183,183,183,183,159
20241112,123000,240469582,183,183,183,183,21
20241112,122900,240465739,183,183,183,183,1437
20241112,122800,240202768,183,183,183,183,347
20241112,122700,240139267,183,183,183,183,101
20241112,122600,240120784,183,183,183,183,680
20241112,122500,239996344,183,183,183,183,0
20241112,122400,239996344,183,183,183,183,726
20241112,122300,239863486,183,183,183,183,0
20241112,122200,239863486,183,183,183,183,50
20241112,122100,239854336,183,184,184,183,104
20241112,122000,239835302,183,183,183,183,8888
20241112,121900,238208798,183,183,183,183,52
20241112,121800,238199282,183,183,183,183,0
20241112,121700,238199282,183,183,183,183,5
20241112,121600,238198367,183,183,183,183,109
20241112,121500,238178420,183,183,183,183,115
20241112,121400,238157375,183,183,183,183,34
20241112,121300,238151153,183,183,183,183,10
20241112,121200,238149323,183,183,183,183,0
20241112,121100,238149323,183,183,183,183,0
20241112,121000,238149323,183,183,183,183,17
20241112,120900,238146212,183,183,183,183,730
20241112,120800,238012622,183,183,183,183,0
20241112,120700,238012622,183,183,183,183,2306
20241112,120600,237590624,183,183,183,183,4736
20241112,120500,236723936,183,183,183,183,4264
20241112,120400,235943624,183,183,183,183,0
20241112,120300,235943624,183,183,183,183,1997
20241112,120200,235578173,183,183,183,183,5688
20241112,120100,234537269,182,183,183,182,1398
20241112,120000,234282435,183,183,183,183,115
20241112,115900,234261390,183,183,183,183,604
20241112,115800,234150858,183,183,183,183,500
20241112,115700,234059358,183,183,183,183,2933
20241112,115600,233522619,181,183,183,181,60722
20241112,115500,222498016,183,183,183,183,200
20241112,115400,222461416,183,184,184,183,40000
20241112,115300,215132231,185,185,185,185,1
20241112,115200,215132046,185,185,185,185,3
20241112,115100,215131491,185,185,185,185,60
20241112,115000,215120391,185,185,185,185,5
20241112,114900,215119466,185,185,185,185,4305
20241112,114800,214323041,185,185,185,185,103
20241112,114700,214303986,186,186,186,186,0
20241112,114600,214303986,186,186,186,186,0
20241112,114500,214303986,186,186,186,186,0
20241112,114400,214303986,186,186,186,186,0
20241112,114300,214303986,186,186,186,186,0
20241112,114200,214303986,186,186,186,186,3
20241112,114100,214303428,186,186,186,186,1
20241112,114000,214303242,186,185,186,185,259
20241112,113900,214255326,184,185,185,184,3
20241112,113800,214254773,185,185,185,185,1
20241112,113700,214254588,185,185,185,185,1000
20241112,113600,214069588,186,186,186,186,2
20241112,113500,214069216,186,184,186,184,5
20241112,113400,214068292,186,186,186,185,124
20241112,113300,214045279,186,186,186,186,1
20241112,113200,214045093,184,186,186,184,6919
20241112,113100,212765079,185,185,185,185,0
20241112,113000,212765079,185,185,185,185,0
20241112,112900,212765079,185,186,186,185,138
20241112,112800,212739488,184,186,186,184,3
20241112,112700,212738932,186,184,186,184,2
20241112,112600,212738562,186,186,186,186,1
20241112,112500,212738376,184,185,185,184,579
20241112,112400,212631291,185,185,185,185,1
20241112,112300,212631106,184,184,184,184,3
20241112,112200,212630554,185,185,185,185,3
20241112,112100,212629999,185,185,185,185,56
20241112,112000,212619639,185,185,185,185,0
20241112,111900,212619639,185,185,185,185,272
20241112,111800,212569319,185,184,185,184,68001
20241112,111700,199989135,184,185,185,184,5139
20241112,111600,199043539,185,185,185,185,0
20241112,111500,199043539,185,185,185,185,2375
20241112,111400,198604164,186,186,186,186,0
20241112,111300,198604164,186,186,186,186,0
20241112,111200,198604164,186,186,186,186,16
20241112,111100,198601188,186,186,186,186,100
20241112,111000,198582588,186,186,186,186,8004
20241112,110900,197093844,186,186,186,186,100
20241112,110800,197075244,186,186,186,186,3
20241112,110700,197074686,186,186,186,186,77
20241112,110600,197060364,186,186,186,186,10
20241112,110500,197058504,186,185,186,185,17001
20241112,110400,193905103,185,185,185,184,232
20241112,110300,193862193,186,187,187,186,45403
20241112,110200,185416244,187,187,187,187,301
20241112,110100,185359957,186,186,186,186,23322
20241112,110000,181022065,186,186,186,186,14
20241112,105900,181019461,185,185,185,185,0
20241112,105800,181019461,185,185,185,184,19307
20241112,105700,177448900,185,185,185,185,1000
20241112,105600,177263900,185,185,185,185,8749
20241112,105500,175645335,184,184,184,184,0
20241112,105400,175645335,184,184,184,184,5337
20241112,105300,174663327,184,184,184,184,1300
20241112,105200,174424127,183,183,183,183,0
20241112,105100,174424127,183,183,183,183,0
20241112,105000,174424127,183,183,183,183,0
20241112,104900,174424127,183,184,184,183,219
20241112,104800,174383833,184,184,184,184,1
20241112,104700,174383649,185,185,185,185,31
20241112,104600,174377914,183,183,183,183,1
20241112,104500,174377731,185,185,185,185,4
20241112,104400,174376991,183,183,183,183,201
20241112,104300,174340208,183,183,185,183,12788
20241112,104200,172000002,183,185,185,183,499
20241112,104100,171907693,185,185,185,185,1
20241112,104000,171907508,185,183,185,183,1553
20241112,103900,171623307,183,185,185,183,3
20241112,103800,171622756,183,184,184,183,120
20241112,103700,171600794,184,184,184,184,0
20241112,103600,171600794,184,184,184,184,541
20241112,103500,171501250,184,184,184,184,2659
20241112,103400,171011994,185,185,185,185,6
20241112,103300,171010884,184,184,184,184,7015
20241112,103200,169720124,184,184,184,184,1
20241112,103100,169719940,185,185,185,185,0
20241112,103000,169719940,185,185,185,185,0
20241112,102900,169719940,185,184,185,184,10018
20241112,102800,167876610,185,185,185,185,10
20241112,102700,167874760,185,185,185,185,0
20241112,102600,167874760,185,185,185,185,100
20241112,102500,167856260,185,185,185,185,75
20241112,102400,167842385,185,185,185,185,2238
20241112,102300,167428355,185,186,186,185,2808
20241112,102200,166906068,186,186,186,186,1074
20241112,102100,166706304,185,185,185,185,7638
20241112,102000,165293274,186,186,186,186,1615
20241112,101900,164992884,186,186,186,186,365
20241112,101800,164924994,186,186,186,186,111
20241112,101700,164904348,186,186,186,186,10
20241112,101600,164902488,185,185,185,185,100
20241112,101500,164883988,185,185,185,185,0
20241112,101400,164883988,185,186,186,185,42
20241112,101300,164876208,186,185,186,185,409
20241112,101200,164800443,185,185,185,185,3238
20241112,101100,164201413,185,185,185,185,17
20241112,101000,164198268,184,185,185,183,12627
20241112,100900,161879885,185,185,185,185,3900
20241112,100800,161158385,185,184,185,184,7137
20241112,100700,159838506,185,185,185,184,361
20241112,100600,159771723,185,185,185,185,254
20241112,100500,159724733,185,184,185,184,3
20241112,100400,159724180,185,185,185,185,62
20241112,100300,159712710,185,185,185,185,3943
20241112,100200,158983255,185,185,185,185,676
20241112,100100,158858195,185,183,185,183,11000
20241112,100000,156843195,185,185,185,185,2690
20241112,095900,156345545,185,184,185,184,18444
20241112,095800,152951825,183,183,183,183,9138
20241112,095700,151279571,183,183,184,183,11154
20241112,095600,149237889,184,184,184,184,310
20241112,095500,149180849,183,183,183,183,11669
20241112,095400,147045422,183,183,184,183,26186
20241112,095300,142253377,184,184,184,183,12
20241112,095200,142251174,184,185,185,184,744
20241112,095100,142114277,185,183,185,183,18118
20241112,095000,138780567,184,183,184,183,603
20241112,094900,138669617,184,183,184,183,512
20241112,094800,138575914,184,184,184,183,243
20241112,094700,138531207,184,184,184,183,672
20241112,094600,138407560,184,183,184,183,4920
20241112,094500,137506586,183,183,184,182,5875
20241112,094400,136431461,184,184,184,183,52
20241112,094300,136421896,184,184,184,183,3012
20241112,094200,135870679,184,184,184,184,206
20241112,094100,135832775,184,183,184,183,153
20241112,094000,135804625,182,183,183,182,3151
20241112,093900,135228992,184,184,184,184,10
20241112,093800,135227152,184,184,184,184,11
20241112,093700,135225128,184,183,184,183,34
20241112,093600,135218896,183,183,183,183,15000
20241112,093500,132473896,183,183,183,183,1200
20241112,093400,132254296,183,182,183,182,10352
20241112,093300,130360890,183,183,183,183,4
20241112,093200,130360158,182,182,182,182,50368
20241112,093100,121193182,183,183,183,183,5868
20241112,093000,120119338,183,184,184,183,599
20241112,092900,120009523,184,184,184,184,1648
20241112,092800,119706291,183,183,183,183,506
20241112,092700,119613693,184,184,184,184,1615
20241112,092600,119316533,184,183,184,183,4018
20241112,092500,118580927,183,183,183,183,2302
20241112,092400,118159661,183,183,183,183,7270
20241112,092300,116829251,182,183,184,182,22375
20241112,092200,112736626,183,185,185,183,7685
20241112,092100,111325758,185,185,185,183,442
20241112,092000,111244036,185,185,185,185,10
20241112,091900,111242186,185,185,185,185,9
20241112,091800,111240521,185,185,185,185,1203
20241112,091700,111017966,185,185,185,185,102
20241112,091600,110999096,186,182,186,182,68987
20241112,091500,98368445,182,183,183,182,8631
20241112,091400,96793972,183,183,183,179,160723
20241112,091300,67718311,183,183,183,182,10535
20241112,091200,65793248,183,183,183,182,3435
20241112,091100,65165533,183,183,183,182,2412
20241112,091000,64725138,183,185,185,180,184918
20241112,090900,31109861,185,186,186,185,3113
20241112,090800,30531851,186,186,186,186,12188
20241112,090700,28264883,186,186,186,186,615
20241112,090600,28150493,186,186,186,186,210
20241112,090500,28111433,186,186,186,183,14622
20241112,090400,25401418,186,187,187,185,16230
20241112,090300,22385114,187,189,189,181,101939
20241112,090200,3630041,188,189,191,188,4915
20241112,090100,2700006,190,191,191,190,6890
20241112,090000,1389385,191,192,192,191,7244