stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241113,185100,799119653,724,724,724,724,20775
20241113,185000,799119653,724,724,724,724,0
20241113,184900,799119653,724,724,724,724,0
20241113,184800,799119653,724,724,724,724,0
20241113,184700,799119653,724,724,724,724,0
20241113,184600,799119653,724,724,724,724,0
20241113,184500,799119653,724,724,724,724,0
20241113,184400,799119653,724,724,724,724,0
20241113,184300,799119653,724,724,724,724,0
20241113,184200,799119653,724,724,724,724,0
20241113,184100,799119653,724,724,724,724,0
20241113,184000,799119653,724,724,724,724,0
20241113,183900,799119653,724,724,724,724,0
20241113,183800,799119653,724,724,724,724,0
20241113,183700,799119653,724,724,724,724,0
20241113,183600,799119653,724,724,724,724,0
20241113,183500,799119653,724,724,724,724,0
20241113,183400,799119653,724,724,724,724,0
20241113,183300,799119653,724,724,724,724,0
20241113,183200,799119653,724,724,724,724,0
20241113,183100,799119653,724,724,724,724,0
20241113,183000,799119653,724,724,724,724,0
20241113,182900,799119653,724,724,724,724,0
20241113,182800,799119653,724,724,724,724,0
20241113,182700,799119653,724,724,724,724,0
20241113,182600,799119653,724,724,724,724,0
20241113,182500,799119653,724,724,724,724,0
20241113,182400,799119653,724,724,724,724,0
20241113,182300,799119653,724,724,724,724,0
20241113,182200,799119653,724,724,724,724,0
20241113,182100,799119653,724,724,724,724,20775
20241113,182000,799119653,724,724,724,724,0
20241113,181900,799119653,724,724,724,724,0
20241113,181800,799119653,724,724,724,724,0
20241113,181700,799119653,724,724,724,724,0
20241113,181600,799119653,724,724,724,724,0
20241113,181500,799119653,724,724,724,724,0
20241113,181400,799119653,724,724,724,724,0
20241113,181300,799119653,724,724,724,724,0
20241113,181200,799119653,724,724,724,724,0
20241113,181100,799119653,724,724,724,724,0
20241113,181000,799119653,724,724,724,724,0
20241113,180900,799119653,724,724,724,724,0
20241113,180800,799119653,724,724,724,724,0
20241113,180700,799119653,724,724,724,724,0
20241113,180600,799119653,724,724,724,724,0
20241113,180500,799119653,724,724,724,724,0
20241113,180400,799119653,724,724,724,724,0
20241113,180300,799119653,724,724,724,724,0
20241113,180200,799119653,724,724,724,724,0
20241113,180100,799119653,724,724,724,724,0
20241113,180000,799119653,724,724,724,724,0
20241113,175900,799119653,724,724,724,724,0
20241113,175800,799119653,724,724,724,724,0
20241113,175700,799119653,724,724,724,724,0
20241113,175600,799119653,724,724,724,724,0
20241113,175500,799119653,724,724,724,724,0
20241113,175400,799119653,724,724,724,724,0
20241113,175300,799119653,724,724,724,724,0
20241113,175200,799119653,724,724,724,724,0
20241113,175100,799119653,724,724,724,724,20775
20241113,175000,799119653,724,724,724,724,0
20241113,174900,799119653,724,724,724,724,0
20241113,174800,799119653,724,724,724,724,0
20241113,174700,799119653,724,724,724,724,0
20241113,174600,799119653,724,724,724,724,0
20241113,174500,799119653,724,724,724,724,0
20241113,174400,799119653,724,724,724,724,0
20241113,174300,799119653,724,724,724,724,0
20241113,174200,799119653,724,724,724,724,0
20241113,174100,799119653,724,724,724,724,0
20241113,174000,799119653,724,724,724,724,0
20241113,173900,799119653,724,724,724,724,0
20241113,173800,799119653,724,724,724,724,0
20241113,173700,799119653,724,724,724,724,0
20241113,173600,799119653,724,724,724,724,0
20241113,173500,799119653,724,724,724,724,0
20241113,173400,799119653,724,724,724,724,0
20241113,173300,799119653,724,724,724,724,0
20241113,173200,799119653,724,724,724,724,0
20241113,173100,799119653,724,724,724,724,0
20241113,173000,799119653,724,724,724,724,0
20241113,172900,799119653,724,724,724,724,0
20241113,172800,799119653,724,724,724,724,0
20241113,172700,799119653,724,724,724,724,0
20241113,172600,799119653,724,724,724,724,0
20241113,172500,799119653,724,724,724,724,0
20241113,172400,799119653,724,724,724,724,0
20241113,172300,799119653,724,724,724,724,0
20241113,172200,799119653,724,724,724,724,0
20241113,172100,799119653,724,724,724,724,20775
20241113,172000,799119653,724,724,724,724,0
20241113,171900,799119653,724,724,724,724,0
20241113,171800,799119653,724,724,724,724,0
20241113,171700,799119653,724,724,724,724,0
20241113,171600,799119653,724,724,724,724,0
20241113,171500,799119653,724,724,724,724,0
20241113,171400,799119653,724,724,724,724,0
20241113,171300,799119653,724,724,724,724,0
20241113,171200,799119653,724,724,724,724,0
20241113,171100,799119653,724,724,724,724,0
20241113,171000,799119653,724,724,724,724,0
20241113,170900,799119653,724,724,724,724,0
20241113,170800,799119653,724,724,724,724,0
20241113,170700,799119653,724,724,724,724,0
20241113,170600,799119653,724,724,724,724,0
20241113,170500,799119653,724,724,724,724,0
20241113,170400,799119653,724,724,724,724,0
20241113,170300,799119653,724,724,724,724,0
20241113,170200,799119653,724,724,724,724,0
20241113,170100,799119653,724,724,724,724,0
20241113,170000,799119653,724,724,724,724,0
20241113,165900,799119653,724,724,724,724,0
20241113,165800,799119653,724,724,724,724,0
20241113,165700,799119653,724,724,724,724,0
20241113,165600,799119653,724,724,724,724,0
20241113,165500,799119653,724,724,724,724,0
20241113,165400,799119653,724,724,724,724,0
20241113,165300,799119653,724,724,724,724,0
20241113,165200,799119653,724,724,724,724,0
20241113,165100,799119653,724,724,724,724,20775
20241113,165000,799119653,724,724,724,724,0
20241113,164900,799119653,724,724,724,724,0
20241113,164800,799119653,724,724,724,724,0
20241113,164700,799119653,724,724,724,724,0
20241113,164600,799119653,724,724,724,724,0
20241113,164500,799119653,724,724,724,724,0
20241113,164400,799119653,724,724,724,724,0
20241113,164300,799119653,724,724,724,724,0
20241113,164200,799119653,724,724,724,724,0
20241113,164100,799119653,724,724,724,724,0
20241113,164000,799119653,724,724,724,724,0
20241113,163900,799119653,724,724,724,724,0
20241113,163800,799119653,724,724,724,724,0
20241113,163700,799119653,724,724,724,724,0
20241113,163600,799119653,724,724,724,724,0
20241113,163500,799119653,724,724,724,724,0
20241113,163400,799119653,724,724,724,724,0
20241113,163300,799119653,724,724,724,724,0
20241113,163200,799119653,724,724,724,724,0
20241113,163100,799119653,724,724,724,724,0
20241113,163000,799119653,724,724,724,724,0
20241113,162900,799119653,724,724,724,724,0
20241113,162800,799119653,724,724,724,724,0
20241113,162700,799119653,724,724,724,724,0
20241113,162600,799119653,724,724,724,724,0
20241113,162500,799119653,724,724,724,724,0
20241113,162400,799119653,724,724,724,724,0
20241113,162300,799119653,724,724,724,724,0
20241113,162200,799119653,724,724,724,724,0
20241113,162100,799119653,724,724,724,724,20775
20241113,162000,799119653,724,724,724,724,0
20241113,161900,799119653,724,724,724,724,0
20241113,161800,799119653,724,724,724,724,0
20241113,161700,799119653,724,724,724,724,0
20241113,161600,799119653,724,724,724,724,0
20241113,161500,799119653,724,724,724,724,0
20241113,161400,799119653,724,724,724,724,0
20241113,161300,799119653,724,724,724,724,0
20241113,161200,799119653,724,724,724,724,0
20241113,161100,799119653,724,724,724,724,0
20241113,161000,799119653,724,724,724,724,0
20241113,160900,799119653,724,724,724,724,0
20241113,160800,799119653,724,724,724,724,0
20241113,160700,799119653,724,724,724,724,0
20241113,160600,799119653,724,724,724,724,0
20241113,160500,799119653,724,724,724,724,0
20241113,160400,799119653,724,724,724,724,0
20241113,160300,799119653,724,724,724,724,0
20241113,160200,799119653,724,724,724,724,0
20241113,160100,799119653,724,724,724,724,0
20241113,160000,799119653,724,724,724,724,0
20241113,155900,799119653,724,724,724,724,0
20241113,155800,799119653,724,724,724,724,0
20241113,155700,799119653,724,724,724,724,0
20241113,155600,799119653,724,724,724,724,0
20241113,155500,799119653,724,724,724,724,0
20241113,155400,799119653,724,724,724,724,0
20241113,155300,799119653,724,724,724,724,0
20241113,155200,799119653,724,724,724,724,0
20241113,155100,799119653,724,724,724,724,20775
20241113,155000,799119653,724,724,724,724,0
20241113,154900,799119653,724,724,724,724,0
20241113,154800,799119653,724,724,724,724,0
20241113,154700,799119653,724,724,724,724,0
20241113,154600,799119653,724,724,724,724,0
20241113,154500,799119653,724,724,724,724,0
20241113,154400,799119653,724,724,724,724,0
20241113,154300,799119653,724,724,724,724,0
20241113,154200,799119653,724,724,724,724,0
20241113,154100,799119653,724,724,724,724,0
20241113,154000,799119653,724,724,724,724,0
20241113,153900,799119653,724,724,724,724,0
20241113,153800,799119653,724,724,724,724,0
20241113,153700,799119653,724,724,724,724,0
20241113,153600,799119653,724,724,724,724,0
20241113,153500,799119653,724,724,724,724,0
20241113,153400,799119653,724,724,724,724,0
20241113,153300,799119653,724,724,724,724,0
20241113,153200,799119653,724,724,724,724,0
20241113,153100,799119653,724,724,724,724,0
20241113,153000,799119653,724,724,724,724,20775
20241113,152900,784078553,722,722,722,722,0
20241113,152800,784078553,722,722,722,722,0
20241113,152700,784078553,722,722,722,722,0
20241113,152600,784078553,722,722,722,722,0
20241113,152500,784078553,722,722,722,722,0
20241113,152400,784078553,722,722,722,722,0
20241113,152300,784078553,722,722,722,722,0
20241113,152200,784078553,722,722,722,722,0
20241113,152100,784078553,722,722,722,722,0
20241113,152000,784078553,722,722,722,722,0
20241113,151900,784078553,722,721,723,721,4122
20241113,151800,781102464,721,724,724,721,249
20241113,151700,780922729,724,721,724,721,3092
20241113,151600,778690810,723,725,725,722,11499
20241113,151500,770388068,724,724,725,723,1660
20241113,151400,769186228,724,724,724,722,605
20241113,151300,768748790,723,723,723,723,5076
20241113,151200,765078842,724,725,725,724,258
20241113,151100,764891801,724,723,725,723,6
20241113,151000,764887459,723,724,724,723,494
20241113,150900,764530179,724,725,725,724,635
20241113,150800,764070118,725,724,725,724,3723
20241113,150700,761374651,724,724,724,724,710
20241113,150600,760860611,724,724,724,724,327
20241113,150500,760623863,724,724,725,724,18107
20241113,150400,747497343,724,723,724,723,40
20241113,150300,747468403,724,722,724,722,5606
20241113,150200,743420865,722,725,725,722,7118
20241113,150100,738269706,725,724,725,724,2361
20241113,150000,736560337,724,725,725,724,9
20241113,145900,736553815,724,724,724,724,1
20241113,145800,736553091,724,724,725,724,673
20241113,145700,736065829,724,724,724,724,231
20241113,145600,735898585,723,724,724,723,1495
20241113,145500,734817334,723,724,725,723,3295
20241113,145400,732431956,723,724,724,723,6062
20241113,145300,728048069,724,725,725,724,30922
20241113,145200,705638884,725,726,726,725,2455
20241113,145100,703859005,725,726,726,725,3620
20241113,145000,701233405,726,726,726,726,100
20241113,144900,701160805,726,725,726,725,4007
20241113,144800,698255723,725,726,726,725,6000
20241113,144700,693905722,725,725,725,725,0
20241113,144600,693905722,725,725,725,725,0
20241113,144500,693905722,725,726,726,725,7394
20241113,144400,688542718,726,726,726,726,39
20241113,144300,688514404,726,726,726,726,0
20241113,144200,688514404,726,726,727,726,4134
20241113,144100,685513113,729,729,729,729,0
20241113,144000,685513113,729,729,729,729,38
20241113,143900,685485411,729,729,729,729,210
20241113,143800,685332321,729,729,729,729,0
20241113,143700,685332321,729,728,731,726,281
20241113,143600,685127810,729,729,730,729,500
20241113,143500,684763032,729,727,729,727,623
20241113,143400,684310025,730,730,730,730,4
20241113,143300,684307105,730,730,730,730,110
20241113,143200,684226805,730,730,730,730,764
20241113,143100,683669085,729,729,729,729,0
20241113,143000,683669085,729,729,729,729,569
20241113,142900,683254284,729,729,729,729,1
20241113,142800,683253555,729,726,729,726,233
20241113,142700,683084295,726,728,728,726,11553
20241113,142600,674679713,728,728,728,728,1
20241113,142500,674678985,727,726,727,726,3403
20241113,142400,672207386,726,726,726,726,0
20241113,142300,672207386,726,726,726,726,2
20241113,142200,672205934,727,728,728,727,1833
20241113,142100,670873334,728,728,728,728,10
20241113,142000,670866054,726,728,728,726,4
20241113,141900,670863146,726,726,726,726,0
20241113,141800,670863146,726,726,726,726,3
20241113,141700,670860968,726,726,726,726,0
20241113,141600,670860968,726,726,728,726,347
20241113,141500,670609044,725,728,728,725,2848
20241113,141400,668542149,728,728,728,728,0
20241113,141300,668542149,728,727,728,727,22
20241113,141200,668526152,726,727,727,725,2169
20241113,141100,666951532,727,727,727,727,1
20241113,141000,666950805,727,727,727,727,0
20241113,140900,666950805,727,727,727,727,3695
20241113,140800,664264540,726,726,726,726,0
20241113,140700,664264540,726,726,726,726,1899
20241113,140600,662885866,725,725,725,725,0
20241113,140500,662885866,725,726,726,725,3
20241113,140400,662883690,725,725,725,723,133
20241113,140300,662787495,725,728,728,725,211
20241113,140200,662634217,728,728,728,728,16
20241113,140100,662622569,723,729,729,723,25400
20241113,140000,644224342,728,728,729,728,996
20241113,135900,643499248,726,726,726,726,0
20241113,135800,643499248,726,726,726,726,0
20241113,135700,643499248,726,726,726,726,2700
20241113,135600,641539048,726,726,726,726,1200
20241113,135500,640667848,726,726,726,726,0
20241113,135400,640667848,726,726,726,726,0
20241113,135300,640667848,726,726,726,726,13
20241113,135200,640658410,726,726,726,726,502
20241113,135100,640293958,727,727,727,727,500
20241113,135000,639930458,730,730,730,730,503
20241113,134900,639563268,730,730,730,730,900
20241113,134800,638906268,726,729,729,726,310
20241113,134700,638680308,729,727,729,727,1500
20241113,134600,637588363,726,727,727,726,2000
20241113,134500,636135413,727,727,727,727,0
20241113,134400,636135413,727,727,727,727,2
20241113,134300,636133959,727,726,727,726,1491
20241113,134200,635051490,727,728,728,727,3199
20241113,134100,632725816,728,728,729,728,1092
20241113,134000,631930440,729,729,729,729,0
20241113,133900,631930440,729,729,729,729,112
20241113,133800,631848792,729,729,729,729,0
20241113,133700,631848792,729,728,729,728,4
20241113,133600,631845877,728,728,728,728,66
20241113,133500,631797829,728,728,728,728,200
20241113,133400,631652229,732,732,732,732,0
20241113,133300,631652229,732,732,732,732,500
20241113,133200,631286229,728,731,731,728,70
20241113,133100,631235164,731,730,731,730,7466
20241113,133000,625784971,729,729,729,729,1002
20241113,132900,625054513,730,730,730,730,1001
20241113,132800,624323783,729,729,729,729,0
20241113,132700,624323783,729,728,729,728,2399
20241113,132600,622575297,728,728,728,728,139
20241113,132500,622474105,728,728,728,728,1001
20241113,132400,621745377,727,727,727,727,1661
20241113,132300,620537830,726,726,726,726,0
20241113,132200,620537830,726,725,726,725,24502
20241113,132100,602773568,724,724,724,724,1022
20241113,132000,602033640,724,724,724,724,303
20241113,131900,601814268,723,723,723,723,200
20241113,131800,601669668,724,724,724,724,16894
20241113,131700,589438412,725,725,725,725,600
20241113,131600,589003412,725,725,725,725,9
20241113,131500,588996887,725,725,725,725,60
20241113,131400,588953387,725,725,725,725,3910
20241113,131300,586118637,725,725,725,725,0
20241113,131200,586118637,725,725,725,725,0
20241113,131100,586118637,725,725,727,724,7027
20241113,131000,581025724,725,726,726,725,2162
20241113,130900,579458112,726,726,726,726,0
20241113,130800,579458112,726,726,726,726,1
20241113,130700,579457386,726,725,726,725,5510
20241113,130600,575459626,726,726,726,725,673
20241113,130500,574971360,725,725,725,725,1322
20241113,130400,574012910,726,726,726,726,2
20241113,130300,574011458,726,726,726,726,2
20241113,130200,574010006,724,724,724,724,0
20241113,130100,574010006,724,725,725,724,5309
20241113,130000,570166127,726,726,726,726,21
20241113,125900,570150881,725,725,725,725,3
20241113,125800,570148706,725,725,725,725,2
20241113,125700,570147256,724,724,724,724,0
20241113,125600,570147256,724,724,724,724,0
20241113,125500,570147256,724,724,724,724,3021
20241113,125400,567960052,724,724,724,724,1354
20241113,125300,566979756,725,724,725,724,698
20241113,125200,566474403,724,725,725,724,3037
20241113,125100,564275578,724,724,724,724,401
20241113,125000,563985254,724,724,724,724,27
20241113,124900,563965706,721,721,721,721,188
20241113,124800,563830158,720,720,720,720,0
20241113,124700,563830158,720,720,720,720,1500
20241113,124600,562750158,720,725,725,720,4078
20241113,124500,559813316,725,723,725,721,14467
20241113,124400,549364396,724,725,725,724,283
20241113,124300,549159503,724,724,724,724,51
20241113,124200,549122579,724,724,726,723,1355
20241113,124100,548141565,723,723,723,723,1512
20241113,124000,547048389,726,726,726,724,13558
20241113,123900,537221630,726,726,726,726,127
20241113,123800,537129428,726,726,726,726,0
20241113,123700,537129428,726,726,726,726,9
20241113,123600,537122894,726,726,726,726,3998
20241113,123500,534220346,726,726,727,726,13374
20241113,123400,524510815,727,727,727,726,56
20241113,123300,524470118,727,726,727,726,118
20241113,123200,524384347,727,727,727,726,350
20241113,123100,524130197,727,727,727,727,20
20241113,123000,524115657,727,727,727,727,461
20241113,122900,523780510,727,727,727,727,69
20241113,122800,523730347,727,727,727,727,1
20241113,122700,523729620,727,727,727,727,52
20241113,122600,523691816,727,727,727,727,33
20241113,122500,523667825,729,727,729,727,4
20241113,122400,523664915,727,729,729,727,3900
20241113,122300,520829407,729,729,729,729,10
20241113,122200,520822117,729,729,729,729,604
20241113,122100,520381801,728,728,728,727,3201
20241113,122000,518051741,728,728,728,728,2042
20241113,121900,516565165,729,729,729,729,1648
20241113,121800,515363773,730,730,730,730,7
20241113,121700,515358663,729,729,729,729,1
20241113,121600,515357934,730,732,732,730,152
20241113,121500,515246914,729,729,729,729,0
20241113,121400,515246914,729,730,730,729,129
20241113,121300,515152852,731,732,732,731,169
20241113,121200,515029145,732,733,733,732,236
20241113,121100,514856173,733,733,733,728,3091
20241113,121000,512604895,733,733,733,733,436
20241113,120900,512285307,730,734,734,730,53
20241113,120800,512246605,730,730,730,730,50
20241113,120700,512210105,729,729,729,729,18000
20241113,120600,499088105,730,730,730,730,4800
20241113,120500,495584105,730,730,730,730,0
20241113,120400,495584105,730,731,734,730,344
20241113,120300,495332020,731,731,731,731,0
20241113,120200,495332020,731,731,731,731,0
20241113,120100,495332020,731,731,731,731,0
20241113,120000,495332020,731,731,731,731,10
20241113,115900,495324710,731,730,731,730,9738
20241113,115800,488209086,730,730,730,730,100
20241113,115700,488136086,730,729,730,729,86
20241113,115600,488073315,729,729,730,729,11
20241113,115500,488065294,729,729,729,729,19
20241113,115400,488051443,730,730,730,730,100
20241113,115300,487978443,726,729,730,726,18891
20241113,115200,474221635,729,729,729,729,134
20241113,115100,474123949,729,729,729,729,26
20241113,115000,474104995,729,730,730,729,4477
20241113,114900,470840252,729,729,729,729,1
20241113,114800,470839523,729,729,729,729,2930
20241113,114700,468703553,729,729,729,729,0
20241113,114600,468703553,729,729,729,729,2080
20241113,114500,467187233,730,731,731,730,8
20241113,114400,467181391,731,730,731,729,4615
20241113,114300,463817006,730,730,730,730,2000
20241113,114200,462357006,730,732,732,730,6330
20241113,114100,457731218,732,732,732,732,1640
20241113,114000,456530738,732,733,733,732,3655
20241113,113900,453855123,733,733,733,733,2274
20241113,113800,452188281,734,734,734,734,1
20241113,113700,452187547,732,732,732,732,50
20241113,113600,452150947,732,732,732,732,310
20241113,113500,451924027,734,731,734,731,2246
20241113,113400,450282198,735,733,735,732,1892
20241113,113300,448897214,733,732,733,732,103
20241113,113200,448821817,733,733,733,733,405
20241113,113100,448524952,736,736,736,736,10
20241113,113000,448517592,736,736,736,736,200
20241113,112900,448370392,733,733,733,733,1070
20241113,112800,447586082,734,736,736,734,3714
20241113,112700,444859704,736,736,736,736,222
20241113,112600,444696312,736,735,736,735,1240
20241113,112500,443783720,735,735,735,735,5882
20241113,112400,439460450,738,738,738,738,0
20241113,112300,439460450,738,738,738,738,0
20241113,112200,439460450,738,738,738,738,0
20241113,112100,439460450,738,738,738,738,0
20241113,112000,439460450,738,738,738,738,0
20241113,111900,439460450,738,738,738,738,0
20241113,111800,439460450,738,735,738,734,2176
20241113,111700,437862130,740,736,740,736,165
20241113,111600,437740686,736,740,740,736,4329
20241113,111500,434554099,739,739,739,739,950
20241113,111400,433852049,739,739,739,739,1020
20241113,111300,433098269,737,740,740,737,1257
20241113,111200,432171584,741,741,741,741,102
20241113,111100,432096002,741,740,741,740,1076
20241113,111000,431299331,740,740,740,740,0
20241113,110900,431299331,740,740,740,740,1
20241113,110800,431298591,737,736,740,736,2005
20241113,110700,429817953,736,736,736,736,1239
20241113,110600,428906049,736,735,736,735,352
20241113,110500,428646983,735,736,736,735,45
20241113,110400,428613874,731,733,733,731,2750
20241113,110300,426599988,733,733,733,733,0
20241113,110200,426599988,733,733,733,733,0
20241113,110100,426599988,733,733,733,733,6388
20241113,110000,421917584,733,733,733,733,0
20241113,105900,421917584,733,735,735,733,109
20241113,105800,421837566,735,735,735,735,79
20241113,105700,421779501,735,735,735,735,150
20241113,105600,421669251,735,734,735,734,1073
20241113,105500,420880699,734,734,734,734,302
20241113,105400,420659031,735,734,735,730,330
20241113,105300,420416862,734,734,734,729,10225
20241113,105200,412942253,734,734,734,734,1911
20241113,105100,411539579,734,734,734,734,4579
20241113,105000,408178593,734,731,734,730,11994
20241113,104900,399408018,730,729,730,729,62
20241113,104800,399362806,728,730,730,728,2000
20241113,104700,397903504,731,731,732,730,1503
20241113,104600,396805011,730,731,732,730,1037
20241113,104500,396047919,730,731,731,730,6225
20241113,104400,391503667,731,730,731,730,3847
20241113,104300,388695300,730,730,730,730,15
20241113,104200,388684350,730,730,730,730,1
20241113,104100,388683620,730,729,730,729,10010
20241113,104000,381386325,726,728,728,726,3748
20241113,103900,378657805,728,727,728,727,2003
20241113,103800,377201623,727,725,727,725,311
20241113,103700,376976136,725,725,725,725,1400
20241113,103600,375961136,725,725,728,725,11183
20241113,103500,367826248,726,726,726,726,401
20241113,103400,367535122,727,726,727,726,2001
20241113,103300,366082395,728,726,728,726,718
20241113,103200,365559984,726,727,727,726,4000
20241113,103100,362653643,728,728,728,728,4088
20241113,103000,359677579,728,730,730,728,12962
20241113,102900,350238127,729,729,729,729,27
20241113,102800,350218444,729,729,730,729,2298
20241113,102700,348543172,729,729,730,729,333
20241113,102600,348300383,729,729,729,729,9815
20241113,102500,341145248,731,732,732,729,32921
20241113,102400,317119325,733,732,733,732,27
20241113,102300,317099544,732,732,732,731,3828
20241113,102200,314300948,731,734,734,731,8423
20241113,102100,308134716,734,734,734,733,2684
20241113,102000,306164760,734,734,734,734,1105
20241113,101900,305353690,736,736,736,736,100
20241113,101800,305280090,737,735,737,732,8027
20241113,101700,299396729,735,736,736,735,720
20241113,101600,298867511,740,740,740,740,100
20241113,101500,298793511,741,741,741,741,20
20241113,101400,298778691,743,743,743,743,6
20241113,101300,298774233,744,736,744,733,1544
20241113,101200,297637813,737,736,737,736,505
20241113,101100,297265661,736,735,736,730,60735
20241113,101000,252774783,736,736,736,736,3700
20241113,100900,250051583,736,740,740,736,18724
20241113,100800,236240783,740,740,740,739,7672
20241113,100700,230563618,743,739,743,739,162
20241113,100600,230443677,743,744,744,740,117
20241113,100500,230357073,740,745,745,740,12245
20241113,100400,221259966,745,739,745,739,20014
20241113,100300,206452942,738,738,738,738,0
20241113,100200,206452942,738,737,738,737,4511
20241113,100100,203128312,736,737,737,736,8148
20241113,100000,197125133,739,739,739,739,514
20241113,095900,196745287,738,738,738,738,270
20241113,095800,196546027,736,739,739,736,9804
20241113,095700,189321147,739,743,743,739,962
20241113,095600,188608217,739,740,740,739,800
20241113,095500,188016874,740,740,740,740,606
20241113,095400,187568434,739,739,739,739,7
20241113,095300,187563261,739,740,740,739,8340
20241113,095200,181397996,740,741,741,740,54
20241113,095100,181358022,741,741,741,741,6487
20241113,095000,176551155,741,741,741,741,1000
20241113,094900,175810155,741,741,741,741,230
20241113,094800,175639725,742,743,743,741,6392
20241113,094700,170897724,744,744,744,744,91
20241113,094600,170830020,744,744,744,744,71
20241113,094500,170777196,744,745,745,744,101
20241113,094400,170702051,744,746,746,744,796
20241113,094300,170109289,746,746,747,746,494
20241113,094200,169740666,747,747,747,747,1085
20241113,094100,168930171,746,746,746,746,12
20241113,094000,168921219,743,743,743,743,0
20241113,093900,168921219,743,746,746,743,201
20241113,093800,168771276,743,746,746,743,2150
20241113,093700,167173376,741,744,745,741,9984
20241113,093600,159751433,744,742,744,742,5336
20241113,093500,155785927,742,742,742,741,11
20241113,093400,155777771,742,742,742,742,303
20241113,093300,155552945,742,742,742,742,32
20241113,093200,155529201,742,736,742,736,201
20241113,093100,155381259,736,741,742,736,134
20241113,093000,155282129,741,741,741,741,1372
20241113,092900,154265477,735,735,735,735,8550
20241113,092800,147981227,735,736,736,735,800
20241113,092700,147392920,735,737,737,735,9029
20241113,092600,140751039,742,737,742,737,731
20241113,092500,140212267,738,743,743,738,1885
20241113,092400,138821130,742,739,742,737,8537
20241113,092300,132523132,737,744,744,737,2524
20241113,092200,130655898,744,744,744,744,1
20241113,092100,130655154,736,735,740,735,29264
20241113,092000,109068738,736,735,738,735,13005
20241113,091900,99504566,735,738,738,735,5678
20241113,091800,95325416,737,740,740,737,39817
20241113,091700,65900282,740,742,745,740,10875
20241113,091600,57836255,745,743,745,743,474
20241113,091500,57483823,745,744,745,743,1686
20241113,091400,56230097,745,746,746,744,453
20241113,091300,55892525,747,744,747,744,3015
20241113,091200,53649335,744,744,744,744,600
20241113,091100,53202935,742,743,743,742,200
20241113,091000,53054505,742,741,742,740,13941
20241113,090900,42726125,741,741,741,741,8335
20241113,090800,36549890,741,745,747,741,12701
20241113,090700,27110382,745,747,747,745,7159
20241113,090600,21775630,747,748,748,747,1700
20241113,090500,20505728,747,748,749,747,194
20241113,090400,20360697,744,745,748,744,8294
20241113,090300,14184945,744,744,747,742,11398
20241113,090200,5696792,745,750,750,745,4278
20241113,090100,2508359,749,754,754,749,2473
20241113,090000,651564,754,755,755,754,863