stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241107,185100,985497736,777,777,777,777,4476
20241107,185000,985497736,777,777,777,777,0
20241107,184900,985497736,777,777,777,777,0
20241107,184800,985497736,777,777,777,777,0
20241107,184700,985497736,777,777,777,777,0
20241107,184600,985497736,777,777,777,777,0
20241107,184500,985497736,777,777,777,777,0
20241107,184400,985497736,777,777,777,777,0
20241107,184300,985497736,777,777,777,777,0
20241107,184200,985497736,777,777,777,777,0
20241107,184100,985497736,777,777,777,777,0
20241107,184000,985497736,777,777,777,777,0
20241107,183900,985497736,777,777,777,777,0
20241107,183800,985497736,777,777,777,777,0
20241107,183700,985497736,777,777,777,777,0
20241107,183600,985497736,777,777,777,777,0
20241107,183500,985497736,777,777,777,777,0
20241107,183400,985497736,777,777,777,777,0
20241107,183300,985497736,777,777,777,777,0
20241107,183200,985497736,777,777,777,777,0
20241107,183100,985497736,777,777,777,777,0
20241107,183000,985497736,777,777,777,777,0
20241107,182900,985497736,777,777,777,777,0
20241107,182800,985497736,777,777,777,777,0
20241107,182700,985497736,777,777,777,777,0
20241107,182600,985497736,777,777,777,777,0
20241107,182500,985497736,777,777,777,777,0
20241107,182400,985497736,777,777,777,777,0
20241107,182300,985497736,777,777,777,777,0
20241107,182200,985497736,777,777,777,777,0
20241107,182100,985497736,777,777,777,777,4476
20241107,182000,985497736,777,777,777,777,0
20241107,181900,985497736,777,777,777,777,0
20241107,181800,985497736,777,777,777,777,0
20241107,181700,985497736,777,777,777,777,0
20241107,181600,985497736,777,777,777,777,0
20241107,181500,985497736,777,777,777,777,0
20241107,181400,985497736,777,777,777,777,0
20241107,181300,985497736,777,777,777,777,0
20241107,181200,985497736,777,777,777,777,0
20241107,181100,985497736,777,777,777,777,0
20241107,181000,985497736,777,777,777,777,0
20241107,180900,985497736,777,777,777,777,0
20241107,180800,985497736,777,777,777,777,0
20241107,180700,985497736,777,777,777,777,0
20241107,180600,985497736,777,777,777,777,0
20241107,180500,985497736,777,777,777,777,0
20241107,180400,985497736,777,777,777,777,0
20241107,180300,985497736,777,777,777,777,0
20241107,180200,985497736,777,777,777,777,0
20241107,180100,985497736,777,777,777,777,0
20241107,180000,985497736,777,777,777,777,0
20241107,175900,985497736,777,777,777,777,0
20241107,175800,985497736,777,777,777,777,0
20241107,175700,985497736,777,777,777,777,0
20241107,175600,985497736,777,777,777,777,0
20241107,175500,985497736,777,777,777,777,0
20241107,175400,985497736,777,777,777,777,0
20241107,175300,985497736,777,777,777,777,0
20241107,175200,985497736,777,777,777,777,0
20241107,175100,985497736,777,777,777,777,4476
20241107,175000,985497736,777,777,777,777,0
20241107,174900,985497736,777,777,777,777,0
20241107,174800,985497736,777,777,777,777,0
20241107,174700,985497736,777,777,777,777,0
20241107,174600,985497736,777,777,777,777,0
20241107,174500,985497736,777,777,777,777,0
20241107,174400,985497736,777,777,777,777,0
20241107,174300,985497736,777,777,777,777,0
20241107,174200,985497736,777,777,777,777,0
20241107,174100,985497736,777,777,777,777,0
20241107,174000,985497736,777,777,777,777,0
20241107,173900,985497736,777,777,777,777,0
20241107,173800,985497736,777,777,777,777,0
20241107,173700,985497736,777,777,777,777,0
20241107,173600,985497736,777,777,777,777,0
20241107,173500,985497736,777,777,777,777,0
20241107,173400,985497736,777,777,777,777,0
20241107,173300,985497736,777,777,777,777,0
20241107,173200,985497736,777,777,777,777,0
20241107,173100,985497736,777,777,777,777,0
20241107,173000,985497736,777,777,777,777,0
20241107,172900,985497736,777,777,777,777,0
20241107,172800,985497736,777,777,777,777,0
20241107,172700,985497736,777,777,777,777,0
20241107,172600,985497736,777,777,777,777,0
20241107,172500,985497736,777,777,777,777,0
20241107,172400,985497736,777,777,777,777,0
20241107,172300,985497736,777,777,777,777,0
20241107,172200,985497736,777,777,777,777,0
20241107,172100,985497736,777,777,777,777,4476
20241107,172000,985497736,777,777,777,777,0
20241107,171900,985497736,777,777,777,777,0
20241107,171800,985497736,777,777,777,777,0
20241107,171700,985497736,777,777,777,777,0
20241107,171600,985497736,777,777,777,777,0
20241107,171500,985497736,777,777,777,777,0
20241107,171400,985497736,777,777,777,777,0
20241107,171300,985497736,777,777,777,777,0
20241107,171200,985497736,777,777,777,777,0
20241107,171100,985497736,777,777,777,777,0
20241107,171000,985497736,777,777,777,777,0
20241107,170900,985497736,777,777,777,777,0
20241107,170800,985497736,777,777,777,777,0
20241107,170700,985497736,777,777,777,777,0
20241107,170600,985497736,777,777,777,777,0
20241107,170500,985497736,777,777,777,777,0
20241107,170400,985497736,777,777,777,777,0
20241107,170300,985497736,777,777,777,777,0
20241107,170200,985497736,777,777,777,777,0
20241107,170100,985497736,777,777,777,777,0
20241107,170000,985497736,777,777,777,777,0
20241107,165900,985497736,777,777,777,777,0
20241107,165800,985497736,777,777,777,777,0
20241107,165700,985497736,777,777,777,777,0
20241107,165600,985497736,777,777,777,777,0
20241107,165500,985497736,777,777,777,777,0
20241107,165400,985497736,777,777,777,777,0
20241107,165300,985497736,777,777,777,777,0
20241107,165200,985497736,777,777,777,777,0
20241107,165100,985497736,777,777,777,777,4476
20241107,165000,985497736,777,777,777,777,0
20241107,164900,985497736,777,777,777,777,0
20241107,164800,985497736,777,777,777,777,0
20241107,164700,985497736,777,777,777,777,0
20241107,164600,985497736,777,777,777,777,0
20241107,164500,985497736,777,777,777,777,0
20241107,164400,985497736,777,777,777,777,0
20241107,164300,985497736,777,777,777,777,0
20241107,164200,985497736,777,777,777,777,0
20241107,164100,985497736,777,777,777,777,0
20241107,164000,985497736,777,777,777,777,0
20241107,163900,985497736,777,777,777,777,0
20241107,163800,985497736,777,777,777,777,0
20241107,163700,985497736,777,777,777,777,0
20241107,163600,985497736,777,777,777,777,0
20241107,163500,985497736,777,777,777,777,0
20241107,163400,985497736,777,777,777,777,0
20241107,163300,985497736,777,777,777,777,0
20241107,163200,985497736,777,777,777,777,0
20241107,163100,985497736,777,777,777,777,0
20241107,163000,985497736,777,777,777,777,0
20241107,162900,985497736,777,777,777,777,0
20241107,162800,985497736,777,777,777,777,0
20241107,162700,985497736,777,777,777,777,0
20241107,162600,985497736,777,777,777,777,0
20241107,162500,985497736,777,777,777,777,0
20241107,162400,985497736,777,777,777,777,0
20241107,162300,985497736,777,777,777,777,0
20241107,162200,985497736,777,777,777,777,0
20241107,162100,985497736,777,777,777,777,4476
20241107,162000,985497736,777,777,777,777,0
20241107,161900,985497736,777,777,777,777,0
20241107,161800,985497736,777,777,777,777,0
20241107,161700,985497736,777,777,777,777,0
20241107,161600,985497736,777,777,777,777,0
20241107,161500,985497736,777,777,777,777,0
20241107,161400,985497736,777,777,777,777,0
20241107,161300,985497736,777,777,777,777,0
20241107,161200,985497736,777,777,777,777,0
20241107,161100,985497736,777,777,777,777,0
20241107,161000,985497736,777,777,777,777,0
20241107,160900,985497736,777,777,777,777,0
20241107,160800,985497736,777,777,777,777,0
20241107,160700,985497736,777,777,777,777,0
20241107,160600,985497736,777,777,777,777,0
20241107,160500,985497736,777,777,777,777,0
20241107,160400,985497736,777,777,777,777,0
20241107,160300,985497736,777,777,777,777,0
20241107,160200,985497736,777,777,777,777,0
20241107,160100,985497736,777,777,777,777,0
20241107,160000,985497736,777,777,777,777,0
20241107,155900,985497736,777,777,777,777,0
20241107,155800,985497736,777,777,777,777,0
20241107,155700,985497736,777,777,777,777,0
20241107,155600,985497736,777,777,777,777,0
20241107,155500,985497736,777,777,777,777,0
20241107,155400,985497736,777,777,777,777,0
20241107,155300,985497736,777,777,777,777,0
20241107,155200,985497736,777,777,777,777,0
20241107,155100,985497736,777,777,777,777,4476
20241107,155000,985497736,777,777,777,777,0
20241107,154900,985497736,777,777,777,777,0
20241107,154800,985497736,777,777,777,777,0
20241107,154700,985497736,777,777,777,777,0
20241107,154600,985497736,777,777,777,777,0
20241107,154500,985497736,777,777,777,777,0
20241107,154400,985497736,777,777,777,777,0
20241107,154300,985497736,777,777,777,777,0
20241107,154200,985497736,777,777,777,777,0
20241107,154100,985497736,777,777,777,777,0
20241107,154000,985497736,777,777,777,777,0
20241107,153900,985497736,777,777,777,777,0
20241107,153800,985497736,777,777,777,777,0
20241107,153700,985497736,777,777,777,777,0
20241107,153600,985497736,777,777,777,777,0
20241107,153500,985497736,777,777,777,777,0
20241107,153400,985497736,777,777,777,777,0
20241107,153300,985497736,777,777,777,777,0
20241107,153200,985497736,777,777,777,777,0
20241107,153100,985497736,777,777,777,777,0
20241107,153000,985497736,777,777,777,777,4476
20241107,152900,982019884,776,776,776,776,0
20241107,152800,982019884,776,776,776,776,0
20241107,152700,982019884,776,776,776,776,0
20241107,152600,982019884,776,776,776,776,0
20241107,152500,982019884,776,776,776,776,0
20241107,152400,982019884,776,776,776,776,0
20241107,152300,982019884,776,776,776,776,0
20241107,152200,982019884,776,776,776,776,0
20241107,152100,982019884,776,776,776,776,0
20241107,152000,982019884,776,776,776,776,0
20241107,151900,982019884,776,776,776,774,6337
20241107,151800,977113650,776,775,776,775,3
20241107,151700,977111323,779,779,779,779,31
20241107,151600,977087174,775,775,775,774,1642
20241107,151500,975815226,775,776,779,775,2491
20241107,151400,973883607,775,775,775,775,0
20241107,151300,973883607,775,775,775,775,0
20241107,151200,973883607,775,775,775,775,192
20241107,151100,973734807,775,775,775,775,4327
20241107,151000,970381382,775,775,775,775,500
20241107,150900,969993882,775,775,775,775,4600
20241107,150800,966428882,775,776,776,775,1330
20241107,150700,965398121,777,777,777,777,0
20241107,150600,965398121,777,777,777,777,20
20241107,150500,965382581,775,775,775,775,4900
20241107,150400,961585081,778,778,780,775,3367
20241107,150300,958968761,780,778,780,775,12142
20241107,150200,949532344,777,775,777,775,140
20241107,150100,949423764,777,777,777,777,881
20241107,150000,948739227,775,776,776,775,7000
20241107,145900,943314016,776,777,777,776,37
20241107,145800,943285294,776,776,776,775,5738
20241107,145700,938838224,776,777,777,776,20
20241107,145600,938822694,777,777,777,777,20
20241107,145500,938807154,777,777,777,777,13
20241107,145400,938797053,777,776,777,776,1165
20241107,145300,937892850,777,777,777,777,53
20241107,145200,937851669,776,776,776,776,0
20241107,145100,937851669,776,779,779,775,117
20241107,145000,937760943,778,774,778,774,4741
20241107,144900,934072525,773,777,778,773,945
20241107,144800,933338400,773,773,773,773,0
20241107,144700,933338400,773,778,778,773,1321
20241107,144600,932315767,778,774,778,774,15227
20241107,144500,920478470,776,774,776,774,1677
20241107,144400,919178460,774,773,774,773,7137
20241107,144300,913654427,773,773,773,773,1035
20241107,144200,912854372,773,773,773,773,1838
20241107,144100,911433598,773,771,773,770,3918
20241107,144000,908415410,772,776,776,772,18846
20241107,143900,893852159,777,776,777,775,12649
20241107,143800,884043505,777,777,777,777,203
20241107,143700,883885774,776,777,777,776,610
20241107,143600,883411814,777,779,781,777,7781
20241107,143500,877364122,781,780,781,778,2614
20241107,143400,875325421,780,779,780,779,1746
20241107,143300,873964285,780,780,780,780,3
20241107,143200,873961945,778,778,778,778,264
20241107,143100,873756553,777,777,777,777,369
20241107,143000,873469840,777,777,777,777,0
20241107,142900,873469840,777,777,777,777,525
20241107,142800,873061915,778,778,778,778,794
20241107,142700,872444183,779,779,779,779,75
20241107,142600,872385758,780,780,780,780,0
20241107,142500,872385758,780,780,780,780,2
20241107,142400,872384198,778,779,779,777,1630
20241107,142300,871115914,779,779,779,779,1005
20241107,142200,870333019,780,780,780,780,205
20241107,142100,870173119,779,779,779,779,0
20241107,142000,870173119,779,778,780,778,695
20241107,141900,869631929,780,780,781,780,1403
20241107,141800,868537586,780,779,780,778,5802
20241107,141700,864021221,779,778,779,778,1050
20241107,141600,863203321,776,778,778,776,15942
20241107,141500,850816936,779,778,779,778,1618
20241107,141400,849557132,779,779,779,779,529
20241107,141300,849145041,778,779,779,778,900
20241107,141200,848444791,779,779,779,779,55
20241107,141100,848401946,779,780,780,779,77
20241107,141000,848341941,779,780,780,779,1623
20241107,140900,847077529,780,780,782,780,742
20241107,140800,846498749,779,780,780,779,36
20241107,140700,846470670,784,784,784,784,0
20241107,140600,846470670,784,784,784,784,0
20241107,140500,846470670,784,784,784,784,8
20241107,140400,846464398,784,784,784,780,2410
20241107,140300,844582488,781,784,785,781,4501
20241107,140200,841053533,783,784,784,783,1501
20241107,140100,839877719,784,784,784,784,619
20241107,140000,839392423,781,781,784,781,745
20241107,135900,838810528,781,784,784,781,2824
20241107,135800,836598918,782,779,784,779,1161
20241107,135700,835693483,780,783,783,780,2888
20241107,135600,833438809,783,782,783,782,161
20241107,135500,833312784,782,778,782,778,16238
20241107,135400,820628971,780,781,781,780,101
20241107,135300,820550190,779,779,779,779,2875
20241107,135200,818310565,775,777,777,775,10956
20241107,135100,809817309,778,777,778,777,3669
20241107,135000,806964672,776,778,778,776,1010
20241107,134900,806180892,778,778,778,778,87
20241107,134800,806113206,776,776,776,776,0
20241107,134700,806113206,776,776,776,776,0
20241107,134600,806113206,776,776,776,776,45
20241107,134500,806078286,776,776,776,776,1337
20241107,134400,805040774,776,778,778,775,1404
20241107,134300,803952651,775,777,778,775,13402
20241107,134200,793547128,777,778,778,776,14569
20241107,134100,782223640,779,779,779,778,14182
20241107,134000,771176264,779,779,779,779,0
20241107,133900,771176264,779,781,781,779,2489
20241107,133800,769235671,781,781,781,781,0
20241107,133700,769235671,781,781,781,781,1
20241107,133600,769234890,781,780,782,780,3874
20241107,133500,766213112,780,781,782,780,2620
20241107,133400,764166075,781,781,781,781,15
20241107,133300,764154360,779,779,779,779,0
20241107,133200,764154360,779,779,779,779,0
20241107,133100,764154360,779,779,779,779,4187
20241107,133000,760892687,779,779,779,779,3006
20241107,132900,758551013,779,780,780,779,13787
20241107,132800,747810820,779,779,779,779,40
20241107,132700,747779660,779,780,780,779,200
20241107,132600,747623857,780,780,780,780,10
20241107,132500,747616057,782,782,782,782,3
20241107,132400,747613711,782,781,782,781,239
20241107,132300,747426973,781,781,781,778,127
20241107,132200,747327831,778,781,781,778,7494
20241107,132100,741490608,781,781,781,780,3021
20241107,132000,739133810,782,780,782,780,1289
20241107,131900,738128376,782,782,782,782,37
20241107,131800,738099442,782,782,783,780,175
20241107,131700,737962632,783,782,783,781,14356
20241107,131600,726738796,783,784,784,783,2137
20241107,131500,725065262,786,786,786,786,1
20241107,131400,725064476,786,785,786,785,2684
20241107,131300,722956343,785,784,785,784,543
20241107,131200,722530092,785,785,785,785,0
20241107,131100,722530092,785,785,785,785,1268
20241107,131000,721534712,785,785,785,785,34
20241107,130900,721508022,785,785,785,785,204
20241107,130800,721347882,785,783,785,782,12126
20241107,130700,711855233,783,785,785,783,20182
20241107,130600,696022587,785,785,785,785,517
20241107,130500,695616742,785,783,785,783,1250
20241107,130400,694637052,782,782,782,782,216
20241107,130300,694468140,782,782,782,782,722
20241107,130200,693903536,781,782,782,781,1900
20241107,130100,692418536,782,782,782,782,2925
20241107,130000,690131186,785,785,785,785,1002
20241107,125900,689344616,783,783,783,783,5719
20241107,125800,684866639,783,785,785,783,109
20241107,125700,684781092,782,786,787,782,25796
20241107,125600,664557616,787,787,789,787,4178
20241107,125500,661269510,787,786,787,786,257
20241107,125400,661067260,789,789,789,786,988
20241107,125300,660288991,790,787,790,787,17271
20241107,125200,646671105,787,784,787,784,18736
20241107,125100,631953129,783,783,783,783,119
20241107,125000,631859952,783,783,783,783,6060
20241107,124900,627114972,783,785,785,783,13410
20241107,124800,616601972,786,785,786,785,8
20241107,124700,616595686,787,784,787,783,7117
20241107,124600,611017398,788,788,788,784,7354
20241107,124500,605242403,788,788,789,788,75
20241107,124400,605183299,788,782,789,782,14427
20241107,124300,593823719,782,782,782,782,0
20241107,124200,593823719,782,784,785,782,7281
20241107,124100,588126231,783,784,784,783,7278
20241107,124000,582426407,785,785,785,785,20
20241107,123900,582410707,785,786,786,782,2357
20241107,123800,580564719,786,784,786,783,12498
20241107,123700,570750915,786,784,786,784,2350
20241107,123600,568906442,785,782,785,782,3136
20241107,123500,566445210,782,786,786,782,8540
20241107,123400,559754675,786,786,786,786,6520
20241107,123300,554629955,786,786,786,785,1151
20241107,123200,553725289,786,785,786,785,8176
20241107,123100,547300870,785,784,786,782,6761
20241107,123000,542011208,784,786,786,783,13932
20241107,122900,531086105,788,786,788,785,1208
20241107,122800,530136094,789,789,790,785,5276
20241107,122700,525980494,790,786,790,785,18184
20241107,122600,511638793,785,784,787,783,37677
20241107,122500,482062361,784,784,784,783,7931
20241107,122400,475845282,783,781,783,780,38111
20241107,122300,446052656,781,781,781,780,3119
20241107,122200,443617167,780,781,782,780,16759
20241107,122100,430528636,781,779,782,778,10922
20241107,122000,422001788,779,781,781,779,3549
20241107,121900,419230202,781,780,781,780,18445
20241107,121800,404832692,781,780,781,776,27240
20241107,121700,383578004,780,776,780,776,37955
20241107,121600,354048563,776,776,776,776,4569
20241107,121500,350503019,776,776,776,776,1788
20241107,121400,349115531,776,776,777,776,2044
20241107,121300,347528323,776,776,776,776,1546
20241107,121200,346328627,776,776,776,775,11710
20241107,121100,337251667,776,776,776,776,6
20241107,121000,337247011,776,776,776,776,4307
20241107,120900,333904779,776,774,776,774,1944
20241107,120800,332398554,773,773,773,773,5
20241107,120700,332394689,774,773,774,773,3118
20241107,120600,329984449,773,773,773,773,3261
20241107,120500,327463696,773,773,773,773,0
20241107,120400,327463696,773,773,773,773,0
20241107,120300,327463696,773,774,774,773,231
20241107,120200,327285083,774,774,774,774,10001
20241107,120100,319544309,773,774,774,773,300
20241107,120000,319312290,774,773,774,773,3008
20241107,115900,316987098,773,774,774,773,311
20241107,115800,316746484,774,774,775,774,8639
20241107,115700,310059893,774,774,774,774,2500
20241107,115600,308124893,773,773,773,773,0
20241107,115500,308124893,773,773,773,773,0
20241107,115400,308124893,773,773,773,773,50
20241107,115300,308086243,773,773,773,773,1000
20241107,115200,307313243,773,773,773,773,2800
20241107,115100,305148843,771,771,771,771,181
20241107,115000,305009292,773,773,773,773,1
20241107,114900,305008519,772,772,772,772,270
20241107,114800,304800079,772,772,772,772,0
20241107,114700,304800079,772,772,772,772,451
20241107,114600,304451907,772,772,772,771,3600
20241107,114500,301674207,772,772,772,772,263
20241107,114400,301471171,769,769,769,769,0
20241107,114300,301471171,769,769,769,769,240
20241107,114200,301286611,772,771,772,771,682
20241107,114100,300760527,771,773,773,771,4
20241107,114000,300757440,773,773,773,773,4
20241107,113900,300754348,773,773,773,773,0
20241107,113800,300754348,773,768,773,768,511
20241107,113700,300361895,769,769,769,769,511
20241107,113600,299968936,773,772,773,772,90
20241107,113500,299899407,773,773,773,773,0
20241107,113400,299899407,773,773,773,773,0
20241107,113300,299899407,773,773,773,773,0
20241107,113200,299899407,773,773,773,773,0
20241107,113100,299899407,773,773,773,773,1
20241107,113000,299898634,767,772,772,767,14108
20241107,112900,289031080,772,772,772,772,5338
20241107,112800,284910144,773,774,774,773,3844
20241107,112700,281938730,772,772,772,772,478
20241107,112600,281569714,773,773,773,773,11
20241107,112500,281561211,773,773,773,773,54
20241107,112400,281519469,773,773,773,773,2030
20241107,112300,279950279,772,775,776,772,891
20241107,112200,279260056,776,773,777,773,7291
20241107,112100,273615394,773,776,777,773,3234
20241107,112000,271104776,776,770,776,770,10929
20241107,111900,262636677,770,770,770,770,0
20241107,111800,262636677,770,770,770,770,129
20241107,111700,262537347,769,769,769,769,26
20241107,111600,262517353,770,770,770,770,0
20241107,111500,262517353,770,770,770,770,11
20241107,111400,262508883,771,771,771,771,0
20241107,111300,262508883,771,771,771,771,2243
20241107,111200,260779530,770,770,770,770,0
20241107,111100,260779530,770,770,770,770,0
20241107,111000,260779530,770,769,770,769,905
20241107,110900,260083145,769,771,771,769,106
20241107,110800,260001600,771,771,771,771,72
20241107,110700,259946088,771,771,771,771,129
20241107,110600,259846629,769,769,769,769,500
20241107,110500,259462129,770,770,770,770,225
20241107,110400,259288879,771,771,771,771,0
20241107,110300,259288879,771,771,771,771,0
20241107,110200,259288879,771,771,771,771,130
20241107,110100,259188649,771,771,771,770,3
20241107,110000,259186337,770,770,770,770,4113
20241107,105900,256019327,770,770,770,770,113
20241107,105800,255932317,770,767,770,767,351
20241107,105700,255662185,767,766,767,766,2254
20241107,105600,253934751,766,766,766,766,816
20241107,105500,253309695,767,767,767,767,100
20241107,105400,253232995,769,766,769,766,61
20241107,105300,253186089,768,768,768,768,0
20241107,105200,253186089,768,768,768,768,0
20241107,105100,253186089,768,770,770,768,1836
20241107,105000,251775815,770,770,770,770,0
20241107,104900,251775815,770,769,770,769,313
20241107,104800,251535113,768,768,768,768,1927
20241107,104700,250055177,768,768,768,768,0
20241107,104600,250055177,768,765,768,765,1590
20241107,104500,248834066,768,768,768,768,3
20241107,104400,248831762,768,768,768,768,8
20241107,104300,248825618,765,765,765,765,6
20241107,104200,248821028,768,768,768,768,200
20241107,104100,248667428,768,768,768,768,0
20241107,104000,248667428,768,768,768,768,188
20241107,103900,248523044,763,765,765,763,10181
20241107,103800,240736941,765,765,765,765,742
20241107,103700,240169311,764,764,764,764,1027
20241107,103600,239384683,764,765,765,764,3849
20241107,103500,236443766,765,766,766,765,1868
20241107,103400,235014696,765,766,766,765,250
20241107,103300,234823246,766,768,768,766,108
20241107,103200,234740502,768,768,768,768,0
20241107,103100,234740502,768,768,768,768,0
20241107,103000,234740502,768,768,768,768,0
20241107,102900,234740502,768,768,768,768,0
20241107,102800,234740502,768,765,768,765,7468
20241107,102700,229008384,768,768,768,768,5
20241107,102600,229004544,765,765,765,765,0
20241107,102500,229004544,765,767,767,765,2129
20241107,102400,227371963,768,765,768,765,686
20241107,102300,226845658,769,769,769,765,457
20241107,102200,226496009,769,769,769,769,2
20241107,102100,226494471,770,770,770,770,13
20241107,102000,226484461,770,769,770,769,505
20241107,101900,226096111,769,769,769,765,3155
20241107,101800,223680994,766,766,766,766,52
20241107,101700,223641162,766,767,767,766,842
20241107,101600,222996160,766,766,766,766,355
20241107,101500,222724230,766,766,766,766,811
20241107,101400,222103004,767,767,767,767,379
20241107,101300,221812311,770,770,770,769,700
20241107,101200,221273321,770,771,771,770,501
20241107,101100,220887550,767,770,770,767,350
20241107,101000,220618800,770,770,770,770,400
20241107,100900,220310800,770,770,770,770,3849
20241107,100800,217347070,770,770,770,770,0
20241107,100700,217347070,770,770,770,770,1
20241107,100600,217346300,769,766,769,766,1801
20241107,100500,215961834,768,768,768,768,5
20241107,100400,215957994,768,769,769,766,1043
20241107,100300,215158938,766,766,770,766,164
20241107,100200,215033310,766,771,771,766,7113
20241107,100100,209584747,766,767,767,766,1016
20241107,100000,208805592,771,767,771,767,196
20241107,095900,208655240,772,768,773,768,20124
20241107,095800,193142660,768,768,768,768,10
20241107,095700,193134980,768,768,768,768,0
20241107,095600,193134980,768,765,768,765,1001
20241107,095500,192369212,765,765,765,765,584
20241107,095400,191922452,766,766,766,765,1011
20241107,095300,191148036,765,766,766,765,3777
20241107,095200,188255354,766,766,766,766,1000
20241107,095100,187489354,767,767,767,767,0
20241107,095000,187489354,767,767,767,767,201
20241107,094900,187335187,767,767,767,767,234
20241107,094800,187155709,767,767,767,767,65
20241107,094700,187105854,768,767,768,767,25
20241107,094600,187086669,768,768,768,768,3046
20241107,094500,184747341,766,768,768,766,962
20241107,094400,184010443,768,768,768,768,0
20241107,094300,184010443,768,767,768,767,325
20241107,094200,183761132,769,769,769,767,5007
20241107,094100,179918998,769,769,769,769,501
20241107,094000,179533729,769,769,769,769,190
20241107,093900,179387619,772,770,772,770,2478
20241107,093800,177477083,772,772,772,770,4491
20241107,093700,174010060,772,771,772,771,491
20241107,093600,173631181,772,772,772,772,6
20241107,093500,173626549,771,772,772,771,1701
20241107,093400,172314776,772,772,772,772,42
20241107,093300,172282352,772,771,772,771,7533
20241107,093200,166467435,772,772,772,769,3238
20241107,093100,163976015,772,772,772,770,3471
20241107,093000,161303085,772,772,772,769,18749
20241107,092900,146854423,772,774,774,772,683
20241107,092800,146326366,773,774,775,773,4330
20241107,092700,142974927,774,774,775,774,1902
20241107,092600,141501302,775,775,775,774,3458
20241107,092500,138823631,775,775,776,775,10805
20241107,092400,130449751,774,775,775,774,328
20241107,092300,130195563,775,772,775,771,6986
20241107,092200,124803525,775,775,775,773,4975
20241107,092100,120950448,775,775,776,774,9561
20241107,092000,113540102,775,774,776,774,10814
20241107,091900,105165277,775,772,775,772,9923
20241107,091800,97495843,771,770,771,770,3067
20241107,091700,95134252,770,769,771,768,2320
20241107,091600,93345844,772,771,772,768,3133
20241107,091500,90935578,771,768,771,767,2061
20241107,091400,89350275,768,770,770,765,5466
20241107,091300,85158929,770,768,770,768,972
20241107,091200,84411621,768,764,768,763,5350
20241107,091100,80316557,764,767,767,764,1540
20241107,091000,79137071,767,760,767,760,5397
20241107,090900,75014211,763,761,763,761,4403
20241107,090800,71663128,761,761,761,760,5029
20241107,090700,67836063,761,761,762,760,2507
20241107,090600,65930231,760,760,763,760,9779
20241107,090500,58497365,763,765,765,757,6463
20241107,090400,53569014,765,767,771,765,7187
20241107,090300,48068241,768,771,776,768,5244
20241107,090200,44027722,771,770,771,768,1777
20241107,090100,42662381,770,772,772,766,25516
20241107,090000,23014060,772,772,772,767,26592