stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241112,185100,857548979,755,755,755,755,3623
20241112,185000,857548979,755,755,755,755,0
20241112,184900,857548979,755,755,755,755,0
20241112,184800,857548979,755,755,755,755,0
20241112,184700,857548979,755,755,755,755,0
20241112,184600,857548979,755,755,755,755,0
20241112,184500,857548979,755,755,755,755,0
20241112,184400,857548979,755,755,755,755,0
20241112,184300,857548979,755,755,755,755,0
20241112,184200,857548979,755,755,755,755,0
20241112,184100,857548979,755,755,755,755,0
20241112,184000,857548979,755,755,755,755,0
20241112,183900,857548979,755,755,755,755,0
20241112,183800,857548979,755,755,755,755,0
20241112,183700,857548979,755,755,755,755,0
20241112,183600,857548979,755,755,755,755,0
20241112,183500,857548979,755,755,755,755,0
20241112,183400,857548979,755,755,755,755,0
20241112,183300,857548979,755,755,755,755,0
20241112,183200,857548979,755,755,755,755,0
20241112,183100,857548979,755,755,755,755,0
20241112,183000,857548979,755,755,755,755,0
20241112,182900,857548979,755,755,755,755,0
20241112,182800,857548979,755,755,755,755,0
20241112,182700,857548979,755,755,755,755,0
20241112,182600,857548979,755,755,755,755,0
20241112,182500,857548979,755,755,755,755,0
20241112,182400,857548979,755,755,755,755,0
20241112,182300,857548979,755,755,755,755,0
20241112,182200,857548979,755,755,755,755,0
20241112,182100,857548979,755,755,755,755,3623
20241112,182000,857548979,755,755,755,755,0
20241112,181900,857548979,755,755,755,755,0
20241112,181800,857548979,755,755,755,755,0
20241112,181700,857548979,755,755,755,755,0
20241112,181600,857548979,755,755,755,755,0
20241112,181500,857548979,755,755,755,755,0
20241112,181400,857548979,755,755,755,755,0
20241112,181300,857548979,755,755,755,755,0
20241112,181200,857548979,755,755,755,755,0
20241112,181100,857548979,755,755,755,755,0
20241112,181000,857548979,755,755,755,755,0
20241112,180900,857548979,755,755,755,755,0
20241112,180800,857548979,755,755,755,755,0
20241112,180700,857548979,755,755,755,755,0
20241112,180600,857548979,755,755,755,755,0
20241112,180500,857548979,755,755,755,755,0
20241112,180400,857548979,755,755,755,755,0
20241112,180300,857548979,755,755,755,755,0
20241112,180200,857548979,755,755,755,755,0
20241112,180100,857548979,755,755,755,755,0
20241112,180000,857548979,755,755,755,755,0
20241112,175900,857548979,755,755,755,755,0
20241112,175800,857548979,755,755,755,755,0
20241112,175700,857548979,755,755,755,755,0
20241112,175600,857548979,755,755,755,755,0
20241112,175500,857548979,755,755,755,755,0
20241112,175400,857548979,755,755,755,755,0
20241112,175300,857548979,755,755,755,755,0
20241112,175200,857548979,755,755,755,755,0
20241112,175100,857548979,755,755,755,755,3623
20241112,175000,857548979,755,755,755,755,0
20241112,174900,857548979,755,755,755,755,0
20241112,174800,857548979,755,755,755,755,0
20241112,174700,857548979,755,755,755,755,0
20241112,174600,857548979,755,755,755,755,0
20241112,174500,857548979,755,755,755,755,0
20241112,174400,857548979,755,755,755,755,0
20241112,174300,857548979,755,755,755,755,0
20241112,174200,857548979,755,755,755,755,0
20241112,174100,857548979,755,755,755,755,0
20241112,174000,857548979,755,755,755,755,0
20241112,173900,857548979,755,755,755,755,0
20241112,173800,857548979,755,755,755,755,0
20241112,173700,857548979,755,755,755,755,0
20241112,173600,857548979,755,755,755,755,0
20241112,173500,857548979,755,755,755,755,0
20241112,173400,857548979,755,755,755,755,0
20241112,173300,857548979,755,755,755,755,0
20241112,173200,857548979,755,755,755,755,0
20241112,173100,857548979,755,755,755,755,0
20241112,173000,857548979,755,755,755,755,0
20241112,172900,857548979,755,755,755,755,0
20241112,172800,857548979,755,755,755,755,0
20241112,172700,857548979,755,755,755,755,0
20241112,172600,857548979,755,755,755,755,0
20241112,172500,857548979,755,755,755,755,0
20241112,172400,857548979,755,755,755,755,0
20241112,172300,857548979,755,755,755,755,0
20241112,172200,857548979,755,755,755,755,0
20241112,172100,857548979,755,755,755,755,3623
20241112,172000,857548979,755,755,755,755,0
20241112,171900,857548979,755,755,755,755,0
20241112,171800,857548979,755,755,755,755,0
20241112,171700,857548979,755,755,755,755,0
20241112,171600,857548979,755,755,755,755,0
20241112,171500,857548979,755,755,755,755,0
20241112,171400,857548979,755,755,755,755,0
20241112,171300,857548979,755,755,755,755,0
20241112,171200,857548979,755,755,755,755,0
20241112,171100,857548979,755,755,755,755,0
20241112,171000,857548979,755,755,755,755,0
20241112,170900,857548979,755,755,755,755,0
20241112,170800,857548979,755,755,755,755,0
20241112,170700,857548979,755,755,755,755,0
20241112,170600,857548979,755,755,755,755,0
20241112,170500,857548979,755,755,755,755,0
20241112,170400,857548979,755,755,755,755,0
20241112,170300,857548979,755,755,755,755,0
20241112,170200,857548979,755,755,755,755,0
20241112,170100,857548979,755,755,755,755,0
20241112,170000,857548979,755,755,755,755,0
20241112,165900,857548979,755,755,755,755,0
20241112,165800,857548979,755,755,755,755,0
20241112,165700,857548979,755,755,755,755,0
20241112,165600,857548979,755,755,755,755,0
20241112,165500,857548979,755,755,755,755,0
20241112,165400,857548979,755,755,755,755,0
20241112,165300,857548979,755,755,755,755,0
20241112,165200,857548979,755,755,755,755,0
20241112,165100,857548979,755,755,755,755,3623
20241112,165000,857548979,755,755,755,755,0
20241112,164900,857548979,755,755,755,755,0
20241112,164800,857548979,755,755,755,755,0
20241112,164700,857548979,755,755,755,755,0
20241112,164600,857548979,755,755,755,755,0
20241112,164500,857548979,755,755,755,755,0
20241112,164400,857548979,755,755,755,755,0
20241112,164300,857548979,755,755,755,755,0
20241112,164200,857548979,755,755,755,755,0
20241112,164100,857548979,755,755,755,755,0
20241112,164000,857548979,755,755,755,755,0
20241112,163900,857548979,755,755,755,755,0
20241112,163800,857548979,755,755,755,755,0
20241112,163700,857548979,755,755,755,755,0
20241112,163600,857548979,755,755,755,755,0
20241112,163500,857548979,755,755,755,755,0
20241112,163400,857548979,755,755,755,755,0
20241112,163300,857548979,755,755,755,755,0
20241112,163200,857548979,755,755,755,755,0
20241112,163100,857548979,755,755,755,755,0
20241112,163000,857548979,755,755,755,755,0
20241112,162900,857548979,755,755,755,755,0
20241112,162800,857548979,755,755,755,755,0
20241112,162700,857548979,755,755,755,755,0
20241112,162600,857548979,755,755,755,755,0
20241112,162500,857548979,755,755,755,755,0
20241112,162400,857548979,755,755,755,755,0
20241112,162300,857548979,755,755,755,755,0
20241112,162200,857548979,755,755,755,755,0
20241112,162100,857548979,755,755,755,755,3623
20241112,162000,857548979,755,755,755,755,0
20241112,161900,857548979,755,755,755,755,0
20241112,161800,857548979,755,755,755,755,0
20241112,161700,857548979,755,755,755,755,0
20241112,161600,857548979,755,755,755,755,0
20241112,161500,857548979,755,755,755,755,0
20241112,161400,857548979,755,755,755,755,0
20241112,161300,857548979,755,755,755,755,0
20241112,161200,857548979,755,755,755,755,0
20241112,161100,857548979,755,755,755,755,0
20241112,161000,857548979,755,755,755,755,0
20241112,160900,857548979,755,755,755,755,0
20241112,160800,857548979,755,755,755,755,0
20241112,160700,857548979,755,755,755,755,0
20241112,160600,857548979,755,755,755,755,0
20241112,160500,857548979,755,755,755,755,0
20241112,160400,857548979,755,755,755,755,0
20241112,160300,857548979,755,755,755,755,0
20241112,160200,857548979,755,755,755,755,0
20241112,160100,857548979,755,755,755,755,0
20241112,160000,857548979,755,755,755,755,0
20241112,155900,857548979,755,755,755,755,0
20241112,155800,857548979,755,755,755,755,0
20241112,155700,857548979,755,755,755,755,0
20241112,155600,857548979,755,755,755,755,0
20241112,155500,857548979,755,755,755,755,0
20241112,155400,857548979,755,755,755,755,0
20241112,155300,857548979,755,755,755,755,0
20241112,155200,857548979,755,755,755,755,0
20241112,155100,857548979,755,755,755,755,3623
20241112,155000,857548979,755,755,755,755,0
20241112,154900,857548979,755,755,755,755,0
20241112,154800,857548979,755,755,755,755,0
20241112,154700,857548979,755,755,755,755,0
20241112,154600,857548979,755,755,755,755,0
20241112,154500,857548979,755,755,755,755,0
20241112,154400,857548979,755,755,755,755,0
20241112,154300,857548979,755,755,755,755,0
20241112,154200,857548979,755,755,755,755,0
20241112,154100,857548979,755,755,755,755,0
20241112,154000,857548979,755,755,755,755,0
20241112,153900,857548979,755,755,755,755,0
20241112,153800,857548979,755,755,755,755,0
20241112,153700,857548979,755,755,755,755,0
20241112,153600,857548979,755,755,755,755,0
20241112,153500,857548979,755,755,755,755,0
20241112,153400,857548979,755,755,755,755,0
20241112,153300,857548979,755,755,755,755,0
20241112,153200,857548979,755,755,755,755,0
20241112,153100,857548979,755,755,755,755,0
20241112,153000,857548979,755,755,755,755,3623
20241112,152900,854813614,753,753,753,753,0
20241112,152800,854813614,753,753,753,753,0
20241112,152700,854813614,753,753,753,753,0
20241112,152600,854813614,753,753,753,753,0
20241112,152500,854813614,753,753,753,753,0
20241112,152400,854813614,753,753,753,753,0
20241112,152300,854813614,753,753,753,753,0
20241112,152200,854813614,753,753,753,753,0
20241112,152100,854813614,753,753,753,753,0
20241112,152000,854813614,753,753,753,753,0
20241112,151900,854813614,753,752,754,749,5180
20241112,151800,850930975,753,752,753,751,402
20241112,151700,850629068,750,753,753,750,1223
20241112,151600,849711197,754,753,754,753,436
20241112,151500,849382879,753,754,754,753,127
20241112,151400,849287131,754,753,754,750,458
20241112,151300,848943597,753,754,754,753,17
20241112,151200,848930780,750,750,750,750,0
20241112,151100,848930780,750,753,753,750,12000
20241112,151000,839917143,753,754,754,752,464
20241112,150900,839568065,754,754,754,754,8
20241112,150800,839562033,755,753,755,752,2353
20241112,150700,837790339,755,753,755,753,625
20241112,150600,837319712,752,755,755,752,488
20241112,150500,836952619,755,755,755,755,104
20241112,150400,836874099,756,753,756,752,4001
20241112,150300,833864339,753,756,756,753,1501
20241112,150200,832729586,756,755,756,755,3
20241112,150100,832727320,752,753,754,752,13
20241112,150000,832717532,753,754,754,753,2828
20241112,145900,830587870,754,755,755,754,876
20241112,145800,829926540,755,754,757,754,728
20241112,145700,829376955,754,755,755,754,937
20241112,145600,828670211,755,756,756,755,4889
20241112,145500,824975197,756,757,757,756,576
20241112,145400,824539711,758,758,758,758,100
20241112,145300,824463911,758,758,758,758,485
20241112,145200,824096281,756,756,757,756,1627
20241112,145100,822865478,757,757,757,756,1651
20241112,145000,821617171,756,756,756,756,151
20241112,144900,821503015,756,755,756,755,599
20241112,144800,821050717,755,754,755,754,1728
20241112,144700,819747799,755,755,755,755,4192
20241112,144600,816582839,755,755,755,755,5
20241112,144500,816579064,755,755,755,755,500
20241112,144400,816201564,755,753,755,753,456
20241112,144300,815858158,753,753,753,753,265
20241112,144200,815658613,754,754,755,754,4885
20241112,144100,811975273,753,753,753,753,5243
20241112,144000,808027294,754,754,754,754,0
20241112,143900,808027294,754,754,754,754,9412
20241112,143800,800930646,754,755,755,754,3544
20241112,143700,798255436,755,755,756,755,781
20241112,143600,797665771,755,756,756,755,1769
20241112,143500,796330156,757,755,757,755,8219
20241112,143400,790124789,755,754,755,754,3754
20241112,143300,787291198,754,755,755,754,74
20241112,143200,787235382,755,756,756,755,3844
20241112,143100,784333092,757,757,757,756,58
20241112,143000,784289191,757,759,759,757,481
20241112,142900,783924172,759,756,760,756,272
20241112,142800,783718503,756,757,759,755,1863
20241112,142700,782310070,761,761,761,761,0
20241112,142600,782310070,761,757,761,756,270
20241112,142500,782105792,761,761,761,761,0
20241112,142400,782105792,761,760,761,760,2
20241112,142300,782104271,757,757,757,757,30
20241112,142200,782081561,761,761,761,760,248
20241112,142100,781892883,761,760,761,756,2412
20241112,142000,780065842,760,760,760,760,0
20241112,141900,780065842,760,758,760,757,13252
20241112,141800,770032761,759,760,760,759,50
20241112,141700,769994781,760,759,761,759,237
20241112,141600,769814837,761,761,761,761,0
20241112,141500,769814837,761,761,761,761,1
20241112,141400,769814076,761,760,761,760,1511
20241112,141300,768665572,761,761,761,761,0
20241112,141200,768665572,761,761,761,761,39
20241112,141100,768635893,762,758,762,758,12
20241112,141000,768626753,758,759,759,758,1150
20241112,140900,767754903,759,762,762,759,2202
20241112,140800,766082466,760,761,761,760,38
20241112,140700,766053585,760,756,763,756,112691
20241112,140600,680425717,756,757,758,756,506
20241112,140500,680042408,754,755,755,754,5
20241112,140400,680038636,757,755,757,753,2501
20241112,140300,678154535,756,755,756,755,83
20241112,140200,678091867,754,754,754,754,0
20241112,140100,678091867,754,754,754,754,530
20241112,140000,677692247,754,754,754,754,0
20241112,135900,677692247,754,754,754,754,0
20241112,135800,677692247,754,754,754,754,201
20241112,135700,677540693,754,758,758,754,502
20241112,135600,677162177,758,758,758,758,24
20241112,135500,677143985,758,758,758,758,1319
20241112,135400,676144183,758,753,758,753,1495
20241112,135300,675013115,752,759,759,752,11200
20241112,135200,666569782,759,755,759,754,1387
20241112,135100,665519653,759,759,759,759,0
20241112,135000,665519653,759,759,759,759,20
20241112,134900,665504473,759,759,759,759,2
20241112,134800,665502955,760,760,760,760,0
20241112,134700,665502955,760,756,760,756,22687
20241112,134600,648279347,753,753,753,753,0
20241112,134500,648279347,753,753,753,753,1001
20241112,134400,647525594,753,755,755,753,1797
20241112,134300,646171253,755,755,755,755,300
20241112,134200,645944753,755,755,755,755,34
20241112,134100,645919083,753,753,755,753,7064
20241112,134000,640586845,753,753,753,753,242
20241112,133900,640404619,753,753,753,753,2000
20241112,133800,638898619,753,755,755,753,1580
20241112,133700,637707746,754,755,755,754,171
20241112,133600,637578810,755,755,755,754,170
20241112,133500,637450479,755,755,755,755,10
20241112,133400,637442929,755,755,755,755,100
20241112,133300,637367429,754,754,754,754,12
20241112,133200,637358381,754,754,754,754,10
20241112,133100,637350841,754,754,754,754,32
20241112,133000,637326713,754,754,754,754,40
20241112,132900,637296553,754,754,754,754,578
20241112,132800,636860741,754,754,754,754,0
20241112,132700,636860741,754,754,754,751,7007
20241112,132600,631588431,754,754,754,754,0
20241112,132500,631588431,754,753,754,753,492
20241112,132400,631217953,753,753,753,753,416
20241112,132300,630904705,754,755,755,754,847
20241112,132200,630265804,755,755,755,755,0
20241112,132100,630265804,755,759,759,755,42
20241112,132000,630234034,754,754,754,754,936
20241112,131900,629528290,759,759,759,759,19
20241112,131800,629513869,754,754,754,754,189
20241112,131700,629371363,754,755,755,754,2279
20241112,131600,627651236,755,755,755,755,3113
20241112,131500,625300921,755,755,755,755,0
20241112,131400,625300921,755,758,758,755,143
20241112,131300,625192953,760,759,760,759,6685
20241112,131200,620112383,759,755,759,754,5731
20241112,131100,615765203,755,755,755,755,9113
20241112,131000,608884888,755,757,757,755,2425
20241112,130900,607052616,757,757,757,757,142
20241112,130800,606945122,756,756,756,756,1144
20241112,130700,606080258,760,760,760,760,0
20241112,130600,606080258,760,760,760,760,0
20241112,130500,606080258,760,760,760,760,0
20241112,130400,606080258,760,756,760,756,196
20241112,130300,605931882,760,760,760,760,0
20241112,130200,605931882,760,760,760,760,6891
20241112,130100,600694722,760,760,760,756,2969
20241112,130000,598448151,759,759,759,759,2915
20241112,125900,596235666,759,759,759,759,3199
20241112,125800,593807625,759,759,759,759,1
20241112,125700,593806866,758,757,758,757,921
20241112,125600,593108769,757,757,757,757,20
20241112,125500,593093629,757,758,758,757,101
20241112,125400,593017072,756,756,756,756,0
20241112,125300,593017072,756,757,757,756,378
20241112,125200,592731295,756,756,756,756,1800
20241112,125100,591370495,756,756,756,756,0
20241112,125000,591370495,756,756,756,756,120
20241112,124900,591279775,756,757,757,756,2376
20241112,124800,589482116,758,758,758,757,785
20241112,124700,588887111,758,760,760,758,2069
20241112,124600,587315501,760,762,762,760,223
20241112,124500,587146019,762,760,762,760,175
20241112,124400,587012801,761,761,761,761,1677
20241112,124300,585736604,761,762,762,761,231
20241112,124200,585560763,763,763,763,763,0
20241112,124100,585560763,763,763,763,763,0
20241112,124000,585560763,763,763,763,763,78
20241112,123900,585501249,765,765,765,765,522
20241112,123800,585101919,763,765,765,763,49
20241112,123700,585064474,765,765,765,765,107
20241112,123600,584982619,765,761,765,761,9205
20241112,123500,577965727,759,763,763,759,3540
20241112,123400,575265889,762,761,762,761,6160
20241112,123300,570572955,760,759,760,755,1712
20241112,123200,569275230,759,758,759,758,10815
20241112,123100,561066945,758,758,759,758,5997
20241112,123000,556520229,758,758,758,758,596
20241112,122900,556068461,758,753,758,753,12430
20241112,122800,546651671,752,751,753,751,1006
20241112,122700,545895163,751,752,752,751,211
20241112,122600,545736502,755,755,755,755,2
20241112,122500,545734992,755,755,755,755,6
20241112,122400,545730462,750,752,752,750,5000
20241112,122300,541980450,750,751,751,750,5684
20241112,122200,537716431,751,752,752,751,2000
20241112,122100,536214421,752,752,752,752,200
20241112,122000,536064021,751,751,751,751,0
20241112,121900,536064021,751,751,751,751,0
20241112,121800,536064021,751,757,757,751,23050
20241112,121700,518705271,758,758,758,758,164
20241112,121600,518580959,757,757,757,757,24
20241112,121500,518562791,758,758,758,758,200
20241112,121400,518411191,757,758,758,757,409
20241112,121300,518101568,757,757,757,757,0
20241112,121200,518101568,757,757,757,757,882
20241112,121100,517433894,758,758,758,758,1
20241112,121000,517433136,758,757,758,757,1392
20241112,120900,516379391,757,757,757,757,500
20241112,120800,516000891,757,757,757,757,3330
20241112,120700,513480081,757,757,757,757,0
20241112,120600,513480081,757,756,757,756,2385
20241112,120500,511674643,757,757,757,757,0
20241112,120400,511674643,757,757,757,757,1774
20241112,120300,510331725,757,757,757,757,3
20241112,120200,510329454,757,757,757,757,331
20241112,120100,510078887,757,757,757,757,3185
20241112,120000,507667842,757,757,757,757,0
20241112,115900,507667842,757,757,757,757,0
20241112,115800,507667842,757,755,757,755,300
20241112,115700,507440764,755,755,755,755,13
20241112,115600,507430949,756,756,756,756,16
20241112,115500,507418853,754,754,754,754,3227
20241112,115400,504985695,754,754,754,754,1
20241112,115300,504984941,754,754,754,754,34
20241112,115200,504959305,754,754,754,754,1005
20241112,115100,504201535,758,758,758,758,0
20241112,115000,504201535,758,754,758,754,6730
20241112,114900,499121715,754,754,754,754,0
20241112,114800,499121715,754,755,755,754,182
20241112,114700,498984486,754,754,754,754,9
20241112,114600,498977700,754,755,755,754,1403
20241112,114500,497919832,755,756,756,755,3342
20241112,114400,495396604,755,756,757,755,1453
20241112,114300,494299019,755,755,755,755,4
20241112,114200,494295999,755,755,755,755,668
20241112,114100,493791659,758,758,758,758,17
20241112,114000,493778773,756,756,756,756,160
20241112,113900,493657813,758,758,758,758,13
20241112,113800,493647959,758,757,758,757,30
20241112,113700,493625229,757,757,757,757,1600
20241112,113600,492414029,757,757,757,757,0
20241112,113500,492414029,757,756,758,754,1419
20241112,113400,491342841,756,756,756,756,184
20241112,113300,491203737,757,757,757,757,53
20241112,113200,491163616,757,757,757,757,0
20241112,113100,491163616,757,757,757,757,0
20241112,113000,491163616,757,757,757,757,5
20241112,112900,491159831,757,758,758,757,1501
20241112,112800,490022574,758,758,758,758,1
20241112,112700,490021816,753,754,754,753,2380
20241112,112600,488229595,758,754,758,754,505
20241112,112500,487848805,755,755,755,755,777
20241112,112400,487262170,754,755,755,754,645
20241112,112300,486775838,755,757,757,755,1000
20241112,112200,486019838,758,755,758,755,5541
20241112,112100,481822682,754,754,754,754,7
20241112,112000,481817404,754,754,754,754,9256
20241112,111900,474838380,756,756,756,756,136
20241112,111800,474735564,756,757,757,756,2414
20241112,111700,472910579,757,756,757,756,2542
20241112,111600,470986827,756,758,760,756,12195
20241112,111500,461722464,757,757,757,756,1750
20241112,111400,460397930,756,753,756,753,10300
20241112,111300,452615991,753,753,753,753,0
20241112,111200,452615991,753,750,753,750,4650
20241112,111100,449128488,750,750,750,750,200
20241112,111000,448978488,753,753,753,753,1
20241112,110900,448977735,751,751,751,751,50
20241112,110800,448940185,753,752,753,752,100
20241112,110700,448864983,750,751,751,750,6374
20241112,110600,444084362,752,750,752,750,2619
20241112,110500,442120098,752,752,752,752,300
20241112,110400,441894498,753,753,753,753,100
20241112,110300,441819198,753,753,753,753,24
20241112,110200,441801126,753,753,753,750,1163
20241112,110100,440928870,751,753,753,751,20
20241112,110000,440913830,753,751,753,749,5727
20241112,105900,436618681,752,752,752,752,3
20241112,105800,436616425,751,751,751,751,132
20241112,105700,436517293,752,751,752,750,163
20241112,105600,436394793,751,751,753,750,13088
20241112,105500,426565709,751,753,755,751,1475
20241112,105400,425456936,754,752,754,752,407
20241112,105300,425150572,752,752,752,752,35
20241112,105200,425124252,752,752,752,751,237
20241112,105100,424946214,751,751,751,751,151
20241112,105000,424832813,751,751,751,751,4633
20241112,104900,421353430,751,752,752,751,525
20241112,104800,420958955,752,752,757,752,3107
20241112,104700,418622486,751,757,757,751,15122
20241112,104600,407251369,757,757,758,757,135
20241112,104500,407149142,758,754,759,754,2621
20241112,104400,405162198,759,757,759,757,201
20241112,104300,405009799,754,754,754,754,0
20241112,104200,405009799,754,754,754,754,17
20241112,104100,404996981,754,754,754,754,0
20241112,104000,404996981,754,754,754,754,204
20241112,103900,404843165,755,755,755,755,300
20241112,103800,404616665,754,754,754,754,500
20241112,103700,404239665,754,759,759,754,2052
20241112,103600,402689788,759,759,759,759,2
20241112,103500,402688270,759,759,759,759,0
20241112,103400,402688270,759,759,759,759,2400
20241112,103300,400866670,759,759,759,759,0
20241112,103200,400866670,759,756,759,756,1756
20241112,103100,399537876,756,756,756,754,1258
20241112,103000,398587027,757,757,757,757,230
20241112,102900,398412917,756,756,756,756,2649
20241112,102800,396410273,756,756,756,756,101
20241112,102700,396333917,753,753,753,753,4126
20241112,102600,393227039,756,755,756,755,7
20241112,102500,393221748,753,753,753,753,1
20241112,102400,393220995,753,752,753,752,2051
20241112,102300,391676643,752,756,756,752,8228
20241112,102200,385486277,756,756,756,756,10
20241112,102100,385478717,756,756,756,755,10875
20241112,102000,377267164,757,759,759,757,684
20241112,101900,376749362,759,759,759,759,0
20241112,101800,376749362,759,757,759,757,449
20241112,101700,376409263,757,757,757,757,2086
20241112,101600,374830161,758,759,759,758,224
20241112,101500,374660147,759,760,760,758,720
20241112,101400,374113171,757,760,760,757,13315
20241112,101300,364033670,755,759,760,755,939
20241112,101200,363321462,759,758,759,758,2882
20241112,101100,361136905,758,758,758,758,226
20241112,101000,360965597,758,756,758,756,675
20241112,100900,360453987,756,757,757,756,4630
20241112,100800,356950107,758,758,758,758,732
20241112,100700,356395251,758,758,758,758,115
20241112,100600,356308081,758,756,758,756,4619
20241112,100500,352816115,752,756,757,752,32351
20241112,100400,328416420,755,755,755,755,2203
20241112,100300,326753155,751,751,751,751,779
20241112,100200,326168126,751,754,754,751,22087
20241112,100100,309564788,754,752,755,752,4520
20241112,100000,306164203,755,752,755,752,1478
20241112,095900,305050725,752,756,756,752,7266
20241112,095800,299584329,753,752,753,752,6648
20241112,095700,294584898,752,745,752,745,9309
20241112,095600,287590988,749,749,749,749,201
20241112,095500,287440439,749,746,749,746,1501
20241112,095400,286320690,746,748,749,746,2693
20241112,095300,284310516,748,748,748,748,425
20241112,095200,283992616,747,747,747,747,313
20241112,095100,283758805,747,743,750,743,1009
20241112,095000,283009067,743,743,743,743,0
20241112,094900,283009067,743,743,743,743,3107
20241112,094800,280700566,744,745,745,744,1331
20241112,094700,279709752,744,748,748,743,2128
20241112,094600,278124116,748,748,748,747,57
20241112,094500,278081481,751,752,752,751,4004
20241112,094400,275074476,752,750,752,745,9199
20241112,094300,268170711,752,745,752,742,9304
20241112,094200,261228225,753,753,753,753,1
20241112,094100,261227472,753,750,754,740,50865
20241112,094000,223294095,756,754,756,754,603
20241112,093900,222839427,756,751,757,747,11894
20241112,093800,213886707,747,750,751,747,21751
20241112,093700,197618079,748,750,750,748,6969
20241112,093600,192400120,751,751,751,751,11
20241112,093500,192391859,751,751,753,750,2620
20241112,093400,190424218,751,754,754,751,607
20241112,093300,189968064,755,755,755,751,208
20241112,093200,189811668,750,754,755,750,8094
20241112,093100,183717956,752,754,757,752,1176
20241112,093000,182832407,754,755,755,754,1817
20241112,092900,181462239,754,754,754,753,11833
20241112,092800,172541789,754,752,754,752,3161
20241112,092700,170164638,752,749,752,749,2656
20241112,092600,168172792,749,752,752,749,2522
20241112,092500,166276910,752,748,752,748,20585
20241112,092400,150838239,747,748,748,747,3059
20241112,092300,148553000,747,748,752,747,9088
20241112,092200,141754790,748,751,751,748,36802
20241112,092100,114169250,752,752,752,752,167
20241112,092000,114043666,752,752,754,752,710
20241112,091900,113509530,754,752,754,750,2186
20241112,091800,111868500,750,754,757,750,5892
20241112,091700,107434330,754,756,757,754,5188
20241112,091600,103516129,756,757,757,753,5270
20241112,091500,99546245,753,757,758,753,26509
20241112,091400,79519552,757,764,764,757,8783
20241112,091300,72862240,760,760,760,759,1515
20241112,091200,71711520,760,760,760,758,6743
20241112,091100,66594572,760,764,764,760,9069
20241112,091000,59697973,761,761,761,760,10016
20241112,090900,52081350,761,761,764,761,347
20241112,090800,51817262,760,763,764,760,6799
20241112,090700,46640696,763,765,768,760,3836
20241112,090600,43714360,765,767,768,765,19719
20241112,090500,28592370,767,772,772,767,2895
20241112,090400,26367356,772,771,772,767,3269
20241112,090300,23848807,772,770,772,769,1110
20241112,090200,22994515,770,770,770,770,1281
20241112,090100,22008145,770,766,770,765,22095
20241112,090000,5105415,765,767,770,765,6653