stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241111,193300,1562125294,855,855,855,855,21967
20241111,193200,1562125294,855,855,855,855,0
20241111,193100,1562125294,855,855,855,855,0
20241111,193000,1562125294,855,855,855,855,0
20241111,192900,1562125294,855,855,855,855,0
20241111,192800,1562125294,855,855,855,855,0
20241111,192700,1562125294,855,855,855,855,0
20241111,192600,1562125294,855,855,855,855,0
20241111,192500,1562125294,855,855,855,855,0
20241111,192400,1562125294,855,855,855,855,0
20241111,192300,1562125294,855,855,855,855,0
20241111,192200,1562125294,855,855,855,855,0
20241111,192100,1562125294,855,855,855,855,0
20241111,192000,1562125294,855,855,855,855,0
20241111,191900,1562125294,855,855,855,855,0
20241111,191800,1562125294,855,855,855,855,0
20241111,191700,1562125294,855,855,855,855,0
20241111,191600,1562125294,855,855,855,855,0
20241111,191500,1562125294,855,855,855,855,0
20241111,191400,1562125294,855,855,855,855,0
20241111,191300,1562125294,855,855,855,855,0
20241111,191200,1562125294,855,855,855,855,0
20241111,191100,1562125294,855,855,855,855,0
20241111,191000,1562125294,855,855,855,855,0
20241111,190900,1562125294,855,855,855,855,0
20241111,190800,1562125294,855,855,855,855,0
20241111,190700,1562125294,855,855,855,855,0
20241111,190600,1562125294,855,855,855,855,0
20241111,190500,1562125294,855,855,855,855,0
20241111,190400,1562125294,855,855,855,855,0
20241111,190300,1562125294,855,855,855,855,21967
20241111,190200,1562125294,855,855,855,855,0
20241111,190100,1562125294,855,855,855,855,0
20241111,190000,1562125294,855,855,855,855,0
20241111,185900,1562125294,855,855,855,855,0
20241111,185800,1562125294,855,855,855,855,0
20241111,185700,1562125294,855,855,855,855,0
20241111,185600,1562125294,855,855,855,855,0
20241111,185500,1562125294,855,855,855,855,0
20241111,185400,1562125294,855,855,855,855,0
20241111,185300,1562125294,855,855,855,855,0
20241111,185200,1562125294,855,855,855,855,0
20241111,185100,1562125294,855,855,855,855,0
20241111,185000,1562125294,855,855,855,855,0
20241111,184900,1562125294,855,855,855,855,0
20241111,184800,1562125294,855,855,855,855,0
20241111,184700,1562125294,855,855,855,855,0
20241111,184600,1562125294,855,855,855,855,0
20241111,184500,1562125294,855,855,855,855,0
20241111,184400,1562125294,855,855,855,855,0
20241111,184300,1562125294,855,855,855,855,0
20241111,184200,1562125294,855,855,855,855,0
20241111,184100,1562125294,855,855,855,855,0
20241111,184000,1562125294,855,855,855,855,0
20241111,183900,1562125294,855,855,855,855,0
20241111,183800,1562125294,855,855,855,855,0
20241111,183700,1562125294,855,855,855,855,0
20241111,183600,1562125294,855,855,855,855,0
20241111,183500,1562125294,855,855,855,855,0
20241111,183400,1562125294,855,855,855,855,0
20241111,183300,1562125294,855,855,855,855,21967
20241111,183200,1562125294,855,855,855,855,0
20241111,183100,1562125294,855,855,855,855,0
20241111,183000,1562125294,855,855,855,855,0
20241111,182900,1562125294,855,855,855,855,0
20241111,182800,1562125294,855,855,855,855,0
20241111,182700,1562125294,855,855,855,855,0
20241111,182600,1562125294,855,855,855,855,0
20241111,182500,1562125294,855,855,855,855,0
20241111,182400,1562125294,855,855,855,855,0
20241111,182300,1562125294,855,855,855,855,0
20241111,182200,1562125294,855,855,855,855,0
20241111,182100,1562125294,855,855,855,855,0
20241111,182000,1562125294,855,855,855,855,0
20241111,181900,1562125294,855,855,855,855,0
20241111,181800,1562125294,855,855,855,855,0
20241111,181700,1562125294,855,855,855,855,0
20241111,181600,1562125294,855,855,855,855,0
20241111,181500,1562125294,855,855,855,855,0
20241111,181400,1562125294,855,855,855,855,0
20241111,181300,1562125294,855,855,855,855,0
20241111,181200,1562125294,855,855,855,855,0
20241111,181100,1562125294,855,855,855,855,0
20241111,181000,1562125294,855,855,855,855,0
20241111,180900,1562125294,855,855,855,855,0
20241111,180800,1562125294,855,855,855,855,0
20241111,180700,1562125294,855,855,855,855,0
20241111,180600,1562125294,855,855,855,855,0
20241111,180500,1562125294,855,855,855,855,0
20241111,180400,1562125294,855,855,855,855,0
20241111,180300,1562125294,855,855,855,855,21967
20241111,180200,1562125294,855,855,855,855,0
20241111,180100,1562125294,855,855,855,855,0
20241111,180000,1562125294,855,855,855,855,0
20241111,175900,1562125294,855,855,855,855,0
20241111,175800,1562125294,855,855,855,855,0
20241111,175700,1562125294,855,855,855,855,0
20241111,175600,1562125294,855,855,855,855,0
20241111,175500,1562125294,855,855,855,855,0
20241111,175400,1562125294,855,855,855,855,0
20241111,175300,1562125294,855,855,855,855,0
20241111,175200,1562125294,855,855,855,855,0
20241111,175100,1562125294,855,855,855,855,0
20241111,175000,1562125294,855,855,855,855,0
20241111,174900,1562125294,855,855,855,855,0
20241111,174800,1562125294,855,855,855,855,0
20241111,174700,1562125294,855,855,855,855,0
20241111,174600,1562125294,855,855,855,855,0
20241111,174500,1562125294,855,855,855,855,0
20241111,174400,1562125294,855,855,855,855,0
20241111,174300,1562125294,855,855,855,855,0
20241111,174200,1562125294,855,855,855,855,0
20241111,174100,1562125294,855,855,855,855,0
20241111,174000,1562125294,855,855,855,855,0
20241111,173900,1562125294,855,855,855,855,0
20241111,173800,1562125294,855,855,855,855,0
20241111,173700,1562125294,855,855,855,855,0
20241111,173600,1562125294,855,855,855,855,0
20241111,173500,1562125294,855,855,855,855,0
20241111,173400,1562125294,855,855,855,855,0
20241111,173300,1562125294,855,855,855,855,21967
20241111,173200,1562125294,855,855,855,855,0
20241111,173100,1562125294,855,855,855,855,0
20241111,173000,1562125294,855,855,855,855,0
20241111,172900,1562125294,855,855,855,855,0
20241111,172800,1562125294,855,855,855,855,0
20241111,172700,1562125294,855,855,855,855,0
20241111,172600,1562125294,855,855,855,855,0
20241111,172500,1562125294,855,855,855,855,0
20241111,172400,1562125294,855,855,855,855,0
20241111,172300,1562125294,855,855,855,855,0
20241111,172200,1562125294,855,855,855,855,0
20241111,172100,1562125294,855,855,855,855,0
20241111,172000,1562125294,855,855,855,855,0
20241111,171900,1562125294,855,855,855,855,0
20241111,171800,1562125294,855,855,855,855,0
20241111,171700,1562125294,855,855,855,855,0
20241111,171600,1562125294,855,855,855,855,0
20241111,171500,1562125294,855,855,855,855,0
20241111,171400,1562125294,855,855,855,855,0
20241111,171300,1562125294,855,855,855,855,0
20241111,171200,1562125294,855,855,855,855,0
20241111,171100,1562125294,855,855,855,855,0
20241111,171000,1562125294,855,855,855,855,0
20241111,170900,1562125294,855,855,855,855,0
20241111,170800,1562125294,855,855,855,855,0
20241111,170700,1562125294,855,855,855,855,0
20241111,170600,1562125294,855,855,855,855,0
20241111,170500,1562125294,855,855,855,855,0
20241111,170400,1562125294,855,855,855,855,0
20241111,170300,1562125294,855,855,855,855,21967
20241111,170200,1562125294,855,855,855,855,0
20241111,170100,1562125294,855,855,855,855,0
20241111,170000,1562125294,855,855,855,855,0
20241111,165900,1562125294,855,855,855,855,0
20241111,165800,1562125294,855,855,855,855,0
20241111,165700,1562125294,855,855,855,855,0
20241111,165600,1562125294,855,855,855,855,0
20241111,165500,1562125294,855,855,855,855,0
20241111,165400,1562125294,855,855,855,855,0
20241111,165300,1562125294,855,855,855,855,0
20241111,165200,1562125294,855,855,855,855,0
20241111,165100,1562125294,855,855,855,855,0
20241111,165000,1562125294,855,855,855,855,0
20241111,164900,1562125294,855,855,855,855,0
20241111,164800,1562125294,855,855,855,855,0
20241111,164700,1562125294,855,855,855,855,0
20241111,164600,1562125294,855,855,855,855,0
20241111,164500,1562125294,855,855,855,855,0
20241111,164400,1562125294,855,855,855,855,0
20241111,164300,1562125294,855,855,855,855,0
20241111,164200,1562125294,855,855,855,855,0
20241111,164100,1562125294,855,855,855,855,0
20241111,164000,1562125294,855,855,855,855,0
20241111,163900,1562125294,855,855,855,855,0
20241111,163800,1562125294,855,855,855,855,0
20241111,163700,1562125294,855,855,855,855,0
20241111,163600,1562125294,855,855,855,855,0
20241111,163500,1562125294,855,855,855,855,0
20241111,163400,1562125294,855,855,855,855,0
20241111,163300,1562125294,855,855,855,855,21967
20241111,163200,1562125294,855,855,855,855,0
20241111,163100,1562125294,855,855,855,855,0
20241111,163000,1562125294,855,855,855,855,0
20241111,162900,1562125294,855,855,855,855,0
20241111,162800,1562125294,855,855,855,855,0
20241111,162700,1562125294,855,855,855,855,0
20241111,162600,1562125294,855,855,855,855,0
20241111,162500,1562125294,855,855,855,855,0
20241111,162400,1562125294,855,855,855,855,0
20241111,162300,1562125294,855,855,855,855,0
20241111,162200,1562125294,855,855,855,855,0
20241111,162100,1562125294,855,855,855,855,0
20241111,162000,1562125294,855,855,855,855,0
20241111,161900,1562125294,855,855,855,855,0
20241111,161800,1562125294,855,855,855,855,0
20241111,161700,1562125294,855,855,855,855,0
20241111,161600,1562125294,855,855,855,855,0
20241111,161500,1562125294,855,855,855,855,0
20241111,161400,1562125294,855,855,855,855,0
20241111,161300,1562125294,855,855,855,855,0
20241111,161200,1562125294,855,855,855,855,0
20241111,161100,1562125294,855,855,855,855,0
20241111,161000,1562125294,855,855,855,855,0
20241111,160900,1562125294,855,855,855,855,0
20241111,160800,1562125294,855,855,855,855,0
20241111,160700,1562125294,855,855,855,855,0
20241111,160600,1562125294,855,855,855,855,0
20241111,160500,1562125294,855,855,855,855,0
20241111,160400,1562125294,855,855,855,855,0
20241111,160300,1562125294,855,855,855,855,21967
20241111,160200,1562125294,855,855,855,855,0
20241111,160100,1562125294,855,855,855,855,0
20241111,160000,1562125294,855,855,855,855,0
20241111,155900,1562125294,855,855,855,855,0
20241111,155800,1562125294,855,855,855,855,0
20241111,155700,1562125294,855,855,855,855,0
20241111,155600,1562125294,855,855,855,855,0
20241111,155500,1562125294,855,855,855,855,0
20241111,155400,1562125294,855,855,855,855,0
20241111,155300,1562125294,855,855,855,855,0
20241111,155200,1562125294,855,855,855,855,0
20241111,155100,1562125294,855,855,855,855,0
20241111,155000,1562125294,855,855,855,855,0
20241111,154900,1562125294,855,855,855,855,0
20241111,154800,1562125294,855,855,855,855,0
20241111,154700,1562125294,855,855,855,855,0
20241111,154600,1562125294,855,855,855,855,0
20241111,154500,1562125294,855,855,855,855,0
20241111,154400,1562125294,855,855,855,855,0
20241111,154300,1562125294,855,855,855,855,0
20241111,154200,1562125294,855,855,855,855,0
20241111,154100,1562125294,855,855,855,855,0
20241111,154000,1562125294,855,855,855,855,0
20241111,153900,1562125294,855,855,855,855,0
20241111,153800,1562125294,855,855,855,855,0
20241111,153700,1562125294,855,855,855,855,0
20241111,153600,1562125294,855,855,855,855,0
20241111,153500,1562125294,855,855,855,855,0
20241111,153400,1562125294,855,855,855,855,0
20241111,153300,1562125294,855,855,855,855,21967
20241111,153200,1562125294,855,855,855,855,0
20241111,153100,1562125294,855,855,855,855,0
20241111,153000,1562125294,855,855,855,855,21967
20241111,152900,1543343509,861,861,861,861,0
20241111,152800,1543343509,861,861,861,861,0
20241111,152700,1543343509,861,861,861,861,0
20241111,152600,1543343509,861,861,861,861,0
20241111,152500,1543343509,861,861,861,861,0
20241111,152400,1543343509,861,861,861,861,0
20241111,152300,1543343509,861,861,861,861,0
20241111,152200,1543343509,861,861,861,861,0
20241111,152100,1543343509,861,861,861,861,0
20241111,152000,1543343509,861,861,861,861,0
20241111,151900,1543343509,861,860,861,860,4798
20241111,151800,1539216069,857,857,860,857,4377
20241111,151700,1535461098,857,857,857,856,2471
20241111,151600,1533344448,856,857,857,856,1318
20241111,151500,1532215919,856,857,858,856,3109
20241111,151400,1529552006,857,857,857,857,1003
20241111,151300,1528692435,857,857,857,857,1548
20241111,151200,1527365799,858,858,858,856,1446
20241111,151100,1526127101,858,858,858,856,2002
20241111,151000,1524413379,857,857,857,855,3845
20241111,150900,1521120379,857,857,857,856,2188
20241111,150800,1519245594,857,858,858,857,8342
20241111,150700,1512094542,858,860,860,858,15
20241111,150600,1512081646,860,860,860,860,1657
20241111,150500,1510656626,856,855,860,855,7609
20241111,150400,1504148484,855,855,855,854,5886
20241111,150300,1499116303,855,856,856,855,4292
20241111,150200,1495446301,856,855,856,855,591
20241111,150100,1494940426,856,856,856,856,119
20241111,150000,1494838562,856,856,856,855,124
20241111,145900,1494732421,856,853,856,852,360
20241111,145800,1494425535,853,853,856,853,3492
20241111,145700,1491446787,857,853,857,853,314
20241111,145600,1491177885,856,854,856,854,112
20241111,145500,1491082213,854,857,857,854,65
20241111,145400,1491026697,857,857,857,857,0
20241111,145300,1491026697,857,857,857,857,5
20241111,145200,1491022412,857,857,857,857,0
20241111,145100,1491022412,857,857,857,857,61
20241111,145000,1490970135,857,857,857,857,674
20241111,144900,1490392517,857,857,857,857,4
20241111,144800,1490389089,857,857,857,857,0
20241111,144700,1490389089,857,858,858,857,439
20241111,144600,1490012429,853,858,858,853,8409
20241111,144500,1482835871,858,861,861,858,1515
20241111,144400,1481534162,861,858,862,858,12011
20241111,144300,1471222435,861,861,861,861,25
20241111,144200,1471200910,861,859,861,859,6844
20241111,144100,1465317009,860,860,860,860,10
20241111,144000,1465308409,860,860,860,860,4846
20241111,143900,1461140849,860,860,860,860,0
20241111,143800,1461140849,860,860,860,854,483
20241111,143700,1460727269,860,860,860,860,34
20241111,143600,1460698029,860,858,860,854,3705
20241111,143500,1457524914,860,858,861,858,5177
20241111,143400,1453072602,857,860,860,857,11687
20241111,143300,1443031741,861,861,861,861,50
20241111,143200,1442988691,861,861,861,861,6122
20241111,143100,1437717649,861,860,861,860,495
20241111,143000,1437291940,860,858,860,858,699
20241111,142900,1436692090,859,861,861,859,1163
20241111,142800,1435692775,861,859,861,859,826
20241111,142700,1434982463,859,859,860,859,161
20241111,142600,1434844163,859,859,859,857,90
20241111,142500,1434766893,859,859,860,859,142
20241111,142400,1434644911,859,859,860,859,392
20241111,142300,1434308167,860,859,860,859,197
20241111,142200,1434138877,860,861,861,860,1615
20241111,142100,1432748954,861,861,861,861,518
20241111,142000,1432302956,861,861,861,861,193
20241111,141900,1432136783,861,860,861,860,3862
20241111,141800,1428811687,860,861,861,860,480
20241111,141700,1428398873,860,860,860,860,62
20241111,141600,1428345553,860,860,860,860,0
20241111,141500,1428345553,860,860,861,860,277
20241111,141400,1428107259,860,860,860,860,513
20241111,141300,1427666079,860,860,861,860,103
20241111,141200,1427577488,860,860,861,860,3968
20241111,141100,1424164822,860,860,860,860,1000
20241111,141000,1423304822,860,859,860,859,23
20241111,140900,1423285064,860,860,860,860,5
20241111,140800,1423280764,860,858,860,856,1661
20241111,140700,1421858265,858,858,858,858,2
20241111,140600,1421856549,860,860,860,858,150
20241111,140500,1421727569,860,860,860,860,2
20241111,140400,1421725849,860,860,860,860,12
20241111,140300,1421715529,860,860,860,860,100
20241111,140200,1421629529,860,860,860,860,18
20241111,140100,1421614049,860,857,860,857,7026
20241111,140000,1415572132,857,856,857,856,124
20241111,135900,1415465987,856,855,856,855,10709
20241111,135800,1406309288,855,855,855,855,10
20241111,135700,1406300738,855,855,855,855,0
20241111,135600,1406300738,855,855,855,855,13
20241111,135500,1406289623,853,853,853,853,0
20241111,135400,1406289623,853,853,853,853,21
20241111,135300,1406271710,853,853,853,853,2
20241111,135200,1406270004,853,853,853,852,73
20241111,135100,1406207736,852,852,853,852,48
20241111,135000,1406166804,852,853,853,852,492
20241111,134900,1405747595,853,853,853,852,99
20241111,134800,1405663195,853,853,853,852,2458
20241111,134700,1403568187,853,853,853,853,54
20241111,134600,1403522125,853,853,853,853,3651
20241111,134500,1400407822,853,854,854,853,557
20241111,134400,1399932274,855,855,855,855,1240
20241111,134300,1398872074,855,855,855,855,807
20241111,134200,1398182089,855,857,857,855,11518
20241111,134100,1388332289,857,857,857,857,14
20241111,134000,1388320291,857,856,857,856,1199
20241111,133900,1387293879,857,858,858,857,5
20241111,133800,1387289593,856,858,858,856,6
20241111,133700,1387284455,856,859,859,856,550
20241111,133600,1386812305,859,857,859,857,3966
20241111,133500,1383409664,859,859,859,859,150
20241111,133400,1383280814,859,855,860,855,1069
20241111,133300,1382365001,859,855,859,855,1211
20241111,133200,1381328762,855,856,859,855,625
20241111,133100,1380793667,856,855,856,855,1274
20241111,133000,1379703305,855,854,855,854,329
20241111,132900,1379422310,855,855,855,855,21
20241111,132800,1379404355,855,855,855,855,7
20241111,132700,1379398370,856,856,856,856,5
20241111,132600,1379394090,856,854,856,854,5679
20241111,132500,1374543666,856,855,856,854,3057
20241111,132400,1371930843,855,854,855,854,2225
20241111,132300,1370030060,854,854,854,852,1706
20241111,132200,1368575100,854,854,854,854,136
20241111,132100,1368458956,854,853,854,852,197
20241111,132000,1368291052,853,852,853,852,2957
20241111,131900,1365769368,853,854,854,853,4289
20241111,131800,1362109879,854,854,855,853,731
20241111,131700,1361485648,854,853,854,853,323
20241111,131600,1361210008,854,855,855,854,2637
20241111,131500,1358955622,854,855,855,853,902
20241111,131400,1358185674,854,855,855,854,3423
20241111,131300,1355262011,855,855,855,855,322
20241111,131200,1354986701,856,856,856,856,27
20241111,131100,1354963589,856,854,856,854,3575
20241111,131000,1351905767,856,859,859,856,105
20241111,130900,1351815884,859,859,859,859,1
20241111,130800,1351815025,860,854,860,853,5621
20241111,130700,1347018994,854,854,854,853,6987
20241111,130600,1341056127,855,856,856,854,12164
20241111,130500,1330657921,856,857,857,856,292
20241111,130400,1330407699,857,859,860,857,2141
20241111,130300,1328568787,859,858,859,857,91
20241111,130200,1328490691,858,857,858,857,523
20241111,130100,1328042449,858,859,859,858,149
20241111,130000,1327914466,859,859,859,859,1113
20241111,125900,1326958399,859,859,859,859,1076
20241111,125800,1326034115,859,856,860,856,430
20241111,125700,1325665260,855,860,860,855,4754
20241111,125600,1321598790,856,860,860,856,50
20241111,125500,1321555910,860,860,860,860,114
20241111,125400,1321457870,860,860,860,860,100
20241111,125300,1321371870,856,856,856,856,51
20241111,125200,1321328214,860,860,860,856,4059
20241111,125100,1317852654,860,860,860,860,0
20241111,125000,1317852654,860,860,860,856,321
20241111,124900,1317577794,860,860,860,856,443
20241111,124800,1317197670,860,859,860,859,1565
20241111,124700,1315853150,856,858,859,856,1277
20241111,124600,1314757798,856,858,858,856,6125
20241111,124500,1309514112,859,858,859,858,2664
20241111,124400,1307228266,858,858,858,858,20
20241111,124300,1307211106,858,858,859,856,1274
20241111,124200,1306119265,856,858,859,856,1594
20241111,124100,1304752483,858,857,858,857,763
20241111,124000,1304098364,859,857,859,857,1029
20241111,123900,1303216432,859,859,859,858,117
20241111,123800,1303116011,860,860,860,860,0
20241111,123700,1303116011,860,859,860,858,9
20241111,123600,1303108283,859,859,859,858,150
20241111,123500,1302979522,858,859,859,858,542
20241111,123400,1302514475,860,859,860,859,1053
20241111,123300,1301609895,859,860,860,858,970
20241111,123200,1300777297,860,860,860,860,612
20241111,123100,1300250977,860,858,860,858,4815
20241111,123000,1296119207,858,858,858,858,644
20241111,122900,1295566655,859,858,859,858,15
20241111,122800,1295553771,857,858,858,857,110
20241111,122700,1295459492,858,860,861,858,201
20241111,122600,1295286736,858,860,860,858,3510
20241111,122500,1292268536,860,861,862,860,5757
20241111,122400,1287307768,862,862,862,860,1523
20241111,122300,1285996966,862,858,862,858,1707
20241111,122200,1284528534,859,857,859,857,9196
20241111,122100,1276637688,857,857,857,857,650
20241111,122000,1276080638,857,856,857,855,355
20241111,121900,1275776781,857,857,857,857,153
20241111,121800,1275645660,856,857,857,856,1259
20241111,121700,1274567897,857,857,857,857,1061
20241111,121600,1273658620,856,856,856,856,4310
20241111,121500,1269969260,856,855,856,855,305
20241111,121400,1269708482,855,855,855,855,2
20241111,121300,1269706772,855,855,855,855,0
20241111,121200,1269706772,855,855,855,854,1352
20241111,121100,1268550839,855,854,855,854,255
20241111,121000,1268333014,855,854,855,854,198
20241111,120900,1268163749,854,854,854,854,1915
20241111,120800,1266528339,854,854,854,854,474
20241111,120700,1266123543,854,854,854,854,604
20241111,120600,1265607727,854,854,854,854,1
20241111,120500,1265606873,853,853,853,853,115
20241111,120400,1265508778,853,853,853,853,24
20241111,120300,1265488306,853,853,853,853,10
20241111,120200,1265479776,853,853,853,852,5525
20241111,120100,1260772159,853,854,854,853,211
20241111,120000,1260592006,855,856,856,855,3593
20241111,115900,1257519493,857,857,857,857,539
20241111,115800,1257057570,857,857,857,855,1356
20241111,115700,1255895480,856,856,857,855,153
20241111,115600,1255764512,856,856,856,855,5486
20241111,115500,1251069887,856,855,856,855,891
20241111,115400,1250307234,856,856,856,856,24
20241111,115300,1250286690,856,855,856,855,255
20241111,115200,1250068655,855,855,855,855,504
20241111,115100,1249637735,855,855,855,855,7533
20241111,115000,1243197020,855,854,855,854,1400
20241111,114900,1242000920,855,852,855,852,1931
20241111,114800,1240351932,854,854,854,854,85
20241111,114700,1240279342,854,854,854,851,301
20241111,114600,1240022888,854,851,854,851,301
20241111,114500,1239766734,851,851,851,851,535
20241111,114400,1239311449,851,851,851,851,0
20241111,114300,1239311449,851,851,851,851,1
20241111,114200,1239310598,854,854,854,854,2
20241111,114100,1239308890,854,851,854,851,1683
20241111,114000,1237876054,851,851,854,851,990
20241111,113900,1237033561,851,853,854,851,2133
20241111,113800,1235215971,853,853,853,853,3954
20241111,113700,1231843209,853,853,853,853,1248
20241111,113600,1230778665,853,851,853,851,4919
20241111,113500,1226583016,851,851,851,850,10546
20241111,113400,1217613354,850,853,853,850,27150
20241111,113300,1194516768,854,851,854,851,19
20241111,113200,1194500554,851,855,855,851,1607
20241111,113100,1193132833,854,854,855,854,683
20241111,113000,1192549471,854,851,854,851,44
20241111,112900,1192512009,851,852,852,851,888
20241111,112800,1191756301,851,852,852,851,30
20241111,112700,1191730755,851,851,855,851,6371
20241111,112600,1186309030,851,855,855,851,4087
20241111,112500,1182830533,855,854,855,851,1257
20241111,112400,1181760562,855,855,855,854,111
20241111,112300,1181665758,855,855,855,855,1853
20241111,112200,1180081443,855,855,855,855,5420
20241111,112100,1175447343,855,855,855,854,851
20241111,112000,1174719776,853,855,855,853,161
20241111,111900,1174582359,856,852,856,851,3954
20241111,111800,1171208645,851,854,854,851,1589
20241111,111700,1169852130,852,851,852,851,2238
20241111,111600,1167947532,851,852,855,851,1881
20241111,111500,1166342339,852,852,852,850,21447
20241111,111400,1148094122,853,853,855,851,14781
20241111,111300,1135498526,855,853,856,853,330
20241111,111200,1135217023,853,855,856,853,4212
20241111,111100,1131616243,853,853,853,853,2302
20241111,111000,1129652637,855,852,855,852,553
20241111,110900,1129181085,852,852,852,852,11176
20241111,110800,1119659133,852,856,856,852,4862
20241111,110700,1115514003,853,853,857,852,256
20241111,110600,1115295644,853,852,853,852,2206
20241111,110500,1113416014,852,852,853,852,712
20241111,110400,1112809063,852,853,853,852,2583
20241111,110300,1110607422,853,853,857,853,1461
20241111,110200,1109361180,855,852,855,852,2072
20241111,110100,1107591170,852,855,856,852,11551
20241111,110000,1097739313,855,857,857,855,23853
20241111,105900,1077333509,857,858,858,857,577
20241111,105800,1076838743,856,856,856,856,3640
20241111,105700,1073722903,858,858,858,857,7151
20241111,105600,1067594109,858,858,859,858,5426
20241111,105500,1062938546,860,860,860,860,2128
20241111,105400,1061108466,860,858,860,858,1825
20241111,105300,1059540591,859,858,859,858,692
20241111,105200,1058946182,860,860,860,858,1816
20241111,105100,1057384460,860,860,860,860,159
20241111,105000,1057247720,857,861,862,857,3203
20241111,104900,1054500424,862,862,862,858,5596
20241111,104800,1049683070,862,861,862,859,10738
20241111,104700,1040454164,861,861,861,858,483
20241111,104600,1040039492,860,863,863,860,339
20241111,104500,1039747213,863,860,863,860,408
20241111,104400,1039396315,860,862,862,860,2437
20241111,104300,1037296265,862,860,862,860,2853
20241111,104200,1034839451,860,860,860,860,142
20241111,104100,1034717331,860,860,860,860,1113
20241111,104000,1033760151,860,860,860,858,1725
20241111,103900,1032280033,860,858,860,858,755
20241111,103800,1031632069,858,858,860,858,626
20241111,103700,1031094760,860,860,860,860,414
20241111,103600,1030738720,856,860,860,856,7448
20241111,103500,1024354018,859,859,859,859,1975
20241111,103400,1022657493,858,858,858,858,2560
20241111,103300,1020461013,858,859,860,858,1141
20241111,103200,1019481571,859,860,861,858,4081
20241111,103100,1015971936,858,857,860,857,3658
20241111,103000,1012827369,857,856,860,856,1253
20241111,102900,1011753599,857,857,857,856,1140
20241111,102800,1010777688,857,860,860,856,7328
20241111,102700,1004503076,860,856,860,856,7464
20241111,102600,998107488,856,856,857,856,1539
20241111,102500,996788803,856,856,856,856,698
20241111,102400,996191315,856,856,856,856,7144
20241111,102300,990076051,856,861,862,856,2358
20241111,102200,988056194,862,857,862,856,53149
20241111,102100,942506917,857,859,859,857,5761
20241111,102000,937565892,859,859,859,858,3971
20241111,101900,934157528,859,859,859,858,5759
20241111,101800,929215293,859,862,862,859,17600
20241111,101700,914083563,861,862,862,860,12441
20241111,101600,903383473,862,861,862,860,11370
20241111,101500,893604869,862,862,862,861,9314
20241111,101400,885583095,863,863,863,863,322
20241111,101300,885305209,863,863,863,863,1555
20241111,101200,883963244,863,863,863,863,1721
20241111,101100,882478021,863,863,863,863,20
20241111,101000,882460761,862,865,865,862,1014
20241111,100900,881586651,865,863,865,861,690
20241111,100800,880992213,862,863,863,861,3179
20241111,100700,878253731,861,861,861,860,1565
20241111,100600,876907319,861,861,863,861,3479
20241111,100500,873911700,861,864,864,861,1604
20241111,100400,872530624,864,862,864,861,760
20241111,100300,871875159,862,861,865,861,4127
20241111,100200,868320784,860,866,866,860,23746
20241111,100100,847886615,862,863,864,862,5848
20241111,100000,842838301,863,862,864,861,5355
20241111,095900,838220342,861,863,865,861,14417
20241111,095800,825780506,864,865,865,864,3005
20241111,095700,823184179,865,865,865,865,789
20241111,095600,822501694,863,865,866,863,1985
20241111,095500,820785978,867,868,868,867,11
20241111,095400,820776431,864,864,868,863,3326
20241111,095300,817903338,868,863,868,863,4165
20241111,095200,814304665,869,863,869,863,73
20241111,095100,814241654,863,863,870,863,6139
20241111,095000,808943690,863,866,866,863,7694
20241111,094900,802288662,866,870,870,866,425
20241111,094800,801920288,870,870,871,865,361
20241111,094700,801606178,863,865,870,863,4060
20241111,094600,798093778,871,864,871,864,3098
20241111,094500,795411149,865,869,871,864,22971
20241111,094400,775518004,869,871,871,869,881
20241111,094300,774751367,871,870,871,870,719
20241111,094200,774125467,870,871,871,870,1010
20241111,094100,773246451,873,870,874,870,4726
20241111,094000,769123604,873,870,873,870,1803
20241111,093900,767554647,870,870,870,869,1528
20241111,093800,766225370,870,872,872,869,203
20241111,093700,766048736,869,873,873,869,144
20241111,093600,765923052,874,869,874,868,2984
20241111,093500,763324447,874,866,874,866,1174
20241111,093400,762307665,867,869,869,866,2776
20241111,093300,759900474,865,864,869,864,1405
20241111,093200,758679984,865,865,869,864,17419
20241111,093100,743607381,865,868,868,864,9134
20241111,093000,735701543,869,870,870,867,6077
20241111,092900,730421501,870,866,874,865,12864
20241111,092800,719231596,872,883,883,866,52954
20241111,092700,673027034,876,888,888,876,31470
20241111,092600,645345055,882,885,888,878,22669
20241111,092500,625316448,879,899,899,876,39937
20241111,092400,590020554,892,865,899,865,30079
20241111,092300,563617300,865,867,869,865,11258
20241111,092200,553841481,868,862,868,861,47759
20241111,092100,512574112,861,863,865,861,7448
20241111,092000,506144295,864,865,867,863,6997
20241111,091900,500101082,864,868,868,863,745
20241111,091800,499454899,869,864,869,861,10664
20241111,091700,490213915,860,862,865,860,6056
20241111,091600,485002312,860,860,866,860,4398
20241111,091500,481205868,860,864,866,860,37145
20241111,091400,449197457,864,864,870,864,6951
20241111,091300,443176619,864,869,870,864,29549
20241111,091200,417572890,866,872,872,865,5677
20241111,091100,412644451,872,866,873,866,23895
20241111,091000,391909288,866,870,870,862,20483
20241111,090900,374209927,870,864,870,864,6255
20241111,090800,368775707,863,864,868,863,14443
20241111,090700,356291266,864,879,879,863,97915
20241111,090600,271287207,879,875,881,871,21357
20241111,090500,252598835,872,870,880,869,10505
20241111,090400,243416895,869,875,875,869,35656
20241111,090300,212423402,875,872,875,868,45595
20241111,090200,172761285,870,875,880,868,76740
20241111,090100,106013085,881,873,888,869,31765
20241111,090000,78218221,870,903,903,869,86624