stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241127,185400,1144290050,787,787,787,787,9714
20241127,185300,1144290050,787,787,787,787,0
20241127,185200,1144290050,787,787,787,787,0
20241127,185100,1144290050,787,787,787,787,0
20241127,185000,1144290050,787,787,787,787,0
20241127,184900,1144290050,787,787,787,787,0
20241127,184800,1144290050,787,787,787,787,0
20241127,184700,1144290050,787,787,787,787,0
20241127,184600,1144290050,787,787,787,787,0
20241127,184500,1144290050,787,787,787,787,0
20241127,184400,1144290050,787,787,787,787,0
20241127,184300,1144290050,787,787,787,787,0
20241127,184200,1144290050,787,787,787,787,0
20241127,184100,1144290050,787,787,787,787,0
20241127,184000,1144290050,787,787,787,787,0
20241127,183900,1144290050,787,787,787,787,0
20241127,183800,1144290050,787,787,787,787,0
20241127,183700,1144290050,787,787,787,787,0
20241127,183600,1144290050,787,787,787,787,0
20241127,183500,1144290050,787,787,787,787,0
20241127,183400,1144290050,787,787,787,787,0
20241127,183300,1144290050,787,787,787,787,0
20241127,183200,1144290050,787,787,787,787,0
20241127,183100,1144290050,787,787,787,787,0
20241127,183000,1144290050,787,787,787,787,0
20241127,182900,1144290050,787,787,787,787,0
20241127,182800,1144290050,787,787,787,787,0
20241127,182700,1144290050,787,787,787,787,0
20241127,182600,1144290050,787,787,787,787,0
20241127,182500,1144290050,787,787,787,787,0
20241127,182400,1144290050,787,787,787,787,9714
20241127,182300,1144290050,787,787,787,787,0
20241127,182200,1144290050,787,787,787,787,0
20241127,182100,1144290050,787,787,787,787,0
20241127,182000,1144290050,787,787,787,787,0
20241127,181900,1144290050,787,787,787,787,0
20241127,181800,1144290050,787,787,787,787,0
20241127,181700,1144290050,787,787,787,787,0
20241127,181600,1144290050,787,787,787,787,0
20241127,181500,1144290050,787,787,787,787,0
20241127,181400,1144290050,787,787,787,787,0
20241127,181300,1144290050,787,787,787,787,0
20241127,181200,1144290050,787,787,787,787,0
20241127,181100,1144290050,787,787,787,787,0
20241127,181000,1144290050,787,787,787,787,0
20241127,180900,1144290050,787,787,787,787,0
20241127,180800,1144290050,787,787,787,787,0
20241127,180700,1144290050,787,787,787,787,0
20241127,180600,1144290050,787,787,787,787,0
20241127,180500,1144290050,787,787,787,787,0
20241127,180400,1144290050,787,787,787,787,0
20241127,180300,1144290050,787,787,787,787,0
20241127,180200,1144290050,787,787,787,787,0
20241127,180100,1144290050,787,787,787,787,0
20241127,180000,1144290050,787,787,787,787,0
20241127,175900,1144290050,787,787,787,787,0
20241127,175800,1144290050,787,787,787,787,0
20241127,175700,1144290050,787,787,787,787,0
20241127,175600,1144290050,787,787,787,787,0
20241127,175500,1144290050,787,787,787,787,0
20241127,175400,1144290050,787,787,787,787,9714
20241127,175300,1144290050,787,787,787,787,0
20241127,175200,1144290050,787,787,787,787,0
20241127,175100,1144290050,787,787,787,787,0
20241127,175000,1144290050,787,787,787,787,0
20241127,174900,1144290050,787,787,787,787,0
20241127,174800,1144290050,787,787,787,787,0
20241127,174700,1144290050,787,787,787,787,0
20241127,174600,1144290050,787,787,787,787,0
20241127,174500,1144290050,787,787,787,787,0
20241127,174400,1144290050,787,787,787,787,0
20241127,174300,1144290050,787,787,787,787,0
20241127,174200,1144290050,787,787,787,787,0
20241127,174100,1144290050,787,787,787,787,0
20241127,174000,1144290050,787,787,787,787,0
20241127,173900,1144290050,787,787,787,787,0
20241127,173800,1144290050,787,787,787,787,0
20241127,173700,1144290050,787,787,787,787,0
20241127,173600,1144290050,787,787,787,787,0
20241127,173500,1144290050,787,787,787,787,0
20241127,173400,1144290050,787,787,787,787,0
20241127,173300,1144290050,787,787,787,787,0
20241127,173200,1144290050,787,787,787,787,0
20241127,173100,1144290050,787,787,787,787,0
20241127,173000,1144290050,787,787,787,787,0
20241127,172900,1144290050,787,787,787,787,0
20241127,172800,1144290050,787,787,787,787,0
20241127,172700,1144290050,787,787,787,787,0
20241127,172600,1144290050,787,787,787,787,0
20241127,172500,1144290050,787,787,787,787,0
20241127,172400,1144290050,787,787,787,787,9714
20241127,172300,1144290050,787,787,787,787,0
20241127,172200,1144290050,787,787,787,787,0
20241127,172100,1144290050,787,787,787,787,0
20241127,172000,1144290050,787,787,787,787,0
20241127,171900,1144290050,787,787,787,787,0
20241127,171800,1144290050,787,787,787,787,0
20241127,171700,1144290050,787,787,787,787,0
20241127,171600,1144290050,787,787,787,787,0
20241127,171500,1144290050,787,787,787,787,0
20241127,171400,1144290050,787,787,787,787,0
20241127,171300,1144290050,787,787,787,787,0
20241127,171200,1144290050,787,787,787,787,0
20241127,171100,1144290050,787,787,787,787,0
20241127,171000,1144290050,787,787,787,787,0
20241127,170900,1144290050,787,787,787,787,0
20241127,170800,1144290050,787,787,787,787,0
20241127,170700,1144290050,787,787,787,787,0
20241127,170600,1144290050,787,787,787,787,0
20241127,170500,1144290050,787,787,787,787,0
20241127,170400,1144290050,787,787,787,787,0
20241127,170300,1144290050,787,787,787,787,0
20241127,170200,1144290050,787,787,787,787,0
20241127,170100,1144290050,787,787,787,787,0
20241127,170000,1144290050,787,787,787,787,0
20241127,165900,1144290050,787,787,787,787,0
20241127,165800,1144290050,787,787,787,787,0
20241127,165700,1144290050,787,787,787,787,0
20241127,165600,1144290050,787,787,787,787,0
20241127,165500,1144290050,787,787,787,787,0
20241127,165400,1144290050,787,787,787,787,9714
20241127,165300,1144290050,787,787,787,787,0
20241127,165200,1144290050,787,787,787,787,0
20241127,165100,1144290050,787,787,787,787,0
20241127,165000,1144290050,787,787,787,787,0
20241127,164900,1144290050,787,787,787,787,0
20241127,164800,1144290050,787,787,787,787,0
20241127,164700,1144290050,787,787,787,787,0
20241127,164600,1144290050,787,787,787,787,0
20241127,164500,1144290050,787,787,787,787,0
20241127,164400,1144290050,787,787,787,787,0
20241127,164300,1144290050,787,787,787,787,0
20241127,164200,1144290050,787,787,787,787,0
20241127,164100,1144290050,787,787,787,787,0
20241127,164000,1144290050,787,787,787,787,0
20241127,163900,1144290050,787,787,787,787,0
20241127,163800,1144290050,787,787,787,787,0
20241127,163700,1144290050,787,787,787,787,0
20241127,163600,1144290050,787,787,787,787,0
20241127,163500,1144290050,787,787,787,787,0
20241127,163400,1144290050,787,787,787,787,0
20241127,163300,1144290050,787,787,787,787,0
20241127,163200,1144290050,787,787,787,787,0
20241127,163100,1144290050,787,787,787,787,0
20241127,163000,1144290050,787,787,787,787,0
20241127,162900,1144290050,787,787,787,787,0
20241127,162800,1144290050,787,787,787,787,0
20241127,162700,1144290050,787,787,787,787,0
20241127,162600,1144290050,787,787,787,787,0
20241127,162500,1144290050,787,787,787,787,0
20241127,162400,1144290050,787,787,787,787,9714
20241127,162300,1144290050,787,787,787,787,0
20241127,162200,1144290050,787,787,787,787,0
20241127,162100,1144290050,787,787,787,787,0
20241127,162000,1144290050,787,787,787,787,0
20241127,161900,1144290050,787,787,787,787,0
20241127,161800,1144290050,787,787,787,787,0
20241127,161700,1144290050,787,787,787,787,0
20241127,161600,1144290050,787,787,787,787,0
20241127,161500,1144290050,787,787,787,787,0
20241127,161400,1144290050,787,787,787,787,0
20241127,161300,1144290050,787,787,787,787,0
20241127,161200,1144290050,787,787,787,787,0
20241127,161100,1144290050,787,787,787,787,0
20241127,161000,1144290050,787,787,787,787,0
20241127,160900,1144290050,787,787,787,787,0
20241127,160800,1144290050,787,787,787,787,0
20241127,160700,1144290050,787,787,787,787,0
20241127,160600,1144290050,787,787,787,787,0
20241127,160500,1144290050,787,787,787,787,0
20241127,160400,1144290050,787,787,787,787,0
20241127,160300,1144290050,787,787,787,787,0
20241127,160200,1144290050,787,787,787,787,0
20241127,160100,1144290050,787,787,787,787,0
20241127,160000,1144290050,787,787,787,787,0
20241127,155900,1144290050,787,787,787,787,0
20241127,155800,1144290050,787,787,787,787,0
20241127,155700,1144290050,787,787,787,787,0
20241127,155600,1144290050,787,787,787,787,0
20241127,155500,1144290050,787,787,787,787,0
20241127,155400,1144290050,787,787,787,787,9714
20241127,155300,1144290050,787,787,787,787,0
20241127,155200,1144290050,787,787,787,787,0
20241127,155100,1144290050,787,787,787,787,0
20241127,155000,1144290050,787,787,787,787,0
20241127,154900,1144290050,787,787,787,787,0
20241127,154800,1144290050,787,787,787,787,0
20241127,154700,1144290050,787,787,787,787,0
20241127,154600,1144290050,787,787,787,787,0
20241127,154500,1144290050,787,787,787,787,0
20241127,154400,1144290050,787,787,787,787,0
20241127,154300,1144290050,787,787,787,787,0
20241127,154200,1144290050,787,787,787,787,0
20241127,154100,1144290050,787,787,787,787,0
20241127,154000,1144290050,787,787,787,787,0
20241127,153900,1144290050,787,787,787,787,0
20241127,153800,1144290050,787,787,787,787,0
20241127,153700,1144290050,787,787,787,787,0
20241127,153600,1144290050,787,787,787,787,0
20241127,153500,1144290050,787,787,787,787,0
20241127,153400,1144290050,787,787,787,787,0
20241127,153300,1144290050,787,787,787,787,0
20241127,153200,1144290050,787,787,787,787,0
20241127,153100,1144290050,787,787,787,787,0
20241127,153000,1144290050,787,787,787,787,9714
20241127,152900,1136645132,790,790,790,790,0
20241127,152800,1136645132,790,790,790,790,0
20241127,152700,1136645132,790,790,790,790,0
20241127,152600,1136645132,790,790,790,790,0
20241127,152500,1136645132,790,790,790,790,0
20241127,152400,1136645132,790,790,790,790,0
20241127,152300,1136645132,790,790,790,790,0
20241127,152200,1136645132,790,790,790,790,0
20241127,152100,1136645132,790,790,790,790,0
20241127,152000,1136645132,790,790,790,790,0
20241127,151900,1136645132,790,789,790,788,6775
20241127,151800,1131300200,788,788,788,788,2000
20241127,151700,1129724200,788,789,789,788,3438
20241127,151600,1127011995,788,788,788,788,2018
20241127,151500,1125421811,789,789,789,789,2
20241127,151400,1125420233,789,789,789,789,526
20241127,151300,1125005219,789,788,789,788,1010
20241127,151200,1124208339,788,788,788,788,92
20241127,151100,1124135843,789,789,789,789,163
20241127,151000,1124007236,789,789,789,789,4477
20241127,150900,1120474883,789,788,789,788,590
20241127,150800,1120009573,789,789,789,789,101
20241127,150700,1119929884,788,788,788,788,0
20241127,150600,1119929884,788,788,788,788,3569
20241127,150500,1117117512,787,787,787,787,339
20241127,150400,1116850719,786,787,787,786,7800
20241127,150300,1110714103,787,788,788,787,5121
20241127,150200,1106680875,787,788,788,787,2337
20241127,150100,1104840054,788,787,788,787,1520
20241127,150000,1103643594,787,787,787,787,1
20241127,145900,1103642807,788,788,788,787,2023
20241127,145800,1102050683,788,788,788,788,9401
20241127,145700,1094642695,789,789,789,788,2031
20241127,145600,1093042236,789,789,789,789,6957
20241127,145500,1087553163,789,790,790,789,2321
20241127,145400,1085719574,791,791,791,791,579
20241127,145300,1085261585,791,790,791,790,154
20241127,145200,1085139801,791,791,791,790,3514
20241127,145100,1082363733,791,790,791,790,1258
20241127,145000,1081369909,790,790,790,789,11656
20241127,144900,1072161679,790,790,790,789,1052
20241127,144800,1071330773,789,789,789,789,190
20241127,144700,1071180863,789,789,789,789,174
20241127,144600,1071043577,790,789,790,789,2546
20241127,144500,1069032246,791,791,791,791,0
20241127,144400,1069032246,791,790,791,789,113
20241127,144300,1068943042,792,792,792,792,1
20241127,144200,1068942250,789,792,792,789,5001
20241127,144100,1064996458,790,790,790,790,4035
20241127,144000,1061808808,788,790,790,788,91
20241127,143900,1061737098,789,789,789,789,7348
20241127,143800,1055939526,788,789,789,788,3578
20241127,143700,1053119562,788,789,789,788,294
20241127,143600,1052887609,788,789,790,788,369
20241127,143500,1052596370,789,789,789,789,100
20241127,143400,1052517470,789,789,789,789,463
20241127,143300,1052152163,790,788,790,787,15181
20241127,143200,1040204216,787,789,789,787,10623
20241127,143100,1031833524,789,791,791,789,32097
20241127,143000,1006476703,791,790,791,790,2100
20241127,142900,1004817601,790,791,791,790,27
20241127,142800,1004796245,790,790,790,790,300
20241127,142700,1004559245,791,791,791,791,281
20241127,142600,1004336974,791,790,792,790,8134
20241127,142500,997898425,790,790,790,790,0
20241127,142400,997898425,790,793,793,790,3684
20241127,142300,994987643,793,793,793,793,30
20241127,142200,994963853,793,793,793,793,0
20241127,142100,994963853,793,793,793,793,0
20241127,142000,994963853,793,793,793,792,201
20241127,141900,994804506,793,793,793,793,1
20241127,141800,994803713,791,791,791,791,20
20241127,141700,994787893,793,791,793,791,1757
20241127,141600,993395592,791,792,793,791,1643
20241127,141500,992095334,792,794,794,792,1844
20241127,141400,990632236,794,793,794,793,735
20241127,141300,990049380,794,796,796,794,1733
20241127,141200,988673304,796,796,796,796,1
20241127,141100,988672508,794,794,796,794,9
20241127,141000,988665358,796,796,796,796,310
20241127,140900,988418598,795,795,795,795,342
20241127,140800,988146708,795,795,795,795,680
20241127,140700,987606108,795,792,795,792,6489
20241127,140600,982466802,795,792,795,792,1552
20241127,140500,981237615,795,795,795,795,4
20241127,140400,981234435,792,794,794,792,7392
20241127,140300,975374769,794,794,794,794,71
20241127,140200,975318395,794,795,795,794,3004
20241127,140100,972930219,795,795,795,794,1272
20241127,140000,971918989,795,794,795,794,1661
20241127,135900,970600154,794,794,794,794,131
20241127,135800,970496140,794,792,794,791,2034
20241127,135700,968885234,792,794,794,792,1309
20241127,135600,967848504,792,795,795,792,277
20241127,135500,967628316,794,793,794,793,16601
20241127,135400,954453219,790,792,792,790,3375
20241127,135300,951782741,792,792,792,792,0
20241127,135200,951782741,792,792,792,792,19
20241127,135100,951767693,791,792,792,791,6631
20241127,135000,946518632,792,792,792,792,1
20241127,134900,946517840,793,793,793,793,500
20241127,134800,946121340,793,793,793,793,447
20241127,134700,945766869,793,793,793,793,2
20241127,134600,945765283,792,792,792,792,2000
20241127,134500,944181283,794,793,794,792,4344
20241127,134400,940740763,792,792,793,792,3277
20241127,134300,938143234,793,793,793,793,107
20241127,134200,938058383,793,793,793,792,835
20241127,134100,937397052,792,791,792,791,692
20241127,134000,936849620,792,792,793,791,1278
20241127,133900,935838126,793,793,793,793,30
20241127,133800,935814336,791,793,793,791,7039
20241127,133700,930242324,793,793,793,793,3604
20241127,133600,927384352,793,793,793,793,20
20241127,133500,927368492,793,793,793,793,1397
20241127,133400,926260671,792,793,793,792,1600
20241127,133300,924992971,792,792,792,792,0
20241127,133200,924992971,792,792,792,792,2000
20241127,133100,923408971,794,793,794,793,979
20241127,133000,922631650,794,794,794,794,0
20241127,132900,922631650,794,794,794,794,20
20241127,132800,922615770,790,790,790,790,0
20241127,132700,922615770,790,790,790,790,0
20241127,132600,922615770,790,790,790,790,0
20241127,132500,922615770,790,792,792,790,10079
20241127,132400,914645919,792,792,792,792,710
20241127,132300,914083599,792,793,793,792,2900
20241127,132200,911784589,793,793,793,793,779
20241127,132100,911166842,793,794,795,793,130
20241127,132000,911063712,795,795,795,792,830
20241127,131900,910404712,792,792,792,792,174
20241127,131800,910266904,795,795,795,795,3061
20241127,131700,907833409,795,795,795,795,3033
20241127,131600,905422174,794,792,794,792,902
20241127,131500,904705990,792,792,792,792,1500
20241127,131400,903517990,793,793,793,793,2
20241127,131300,903516404,791,791,791,791,100
20241127,131200,903437304,794,794,794,794,0
20241127,131100,903437304,794,794,794,794,10
20241127,131000,903429364,793,793,793,793,336
20241127,130900,903162916,793,793,793,793,0
20241127,130800,903162916,793,793,793,793,0
20241127,130700,903162916,793,790,793,790,136
20241127,130600,903055473,791,790,793,790,196
20241127,130500,902900569,793,793,793,793,3
20241127,130400,902898190,790,791,791,790,12
20241127,130300,902888709,793,793,793,793,0
20241127,130200,902888709,793,790,793,790,51
20241127,130100,902848269,794,794,794,794,0
20241127,130000,902848269,794,794,794,794,0
20241127,125900,902848269,794,794,794,794,0
20241127,125800,902848269,794,791,794,791,527
20241127,125700,902431382,791,791,791,791,4000
20241127,125600,899267382,791,791,791,791,1630
20241127,125500,897978052,791,792,792,791,2550
20241127,125400,895960780,792,792,792,792,370
20241127,125300,895667740,793,792,793,792,1926
20241127,125200,894142334,791,791,791,791,281
20241127,125100,893920063,791,791,791,791,174
20241127,125000,893782429,792,792,792,792,2
20241127,124900,893780845,788,790,790,788,1000
20241127,124800,892992219,790,790,790,790,5946
20241127,124700,888294879,792,792,792,792,3
20241127,124600,888292503,790,790,790,790,605
20241127,124500,887814553,792,792,792,792,3
20241127,124400,887812177,792,789,792,786,11122
20241127,124300,879061114,789,789,789,789,2000
20241127,124200,877483114,789,791,791,789,5025
20241127,124100,873512704,791,791,791,791,115
20241127,124000,873421739,791,791,791,791,10100
20241127,123900,865432639,791,794,794,791,5
20241127,123800,865428678,794,794,794,794,0
20241127,123700,865428678,794,794,794,794,13
20241127,123600,865418356,794,792,794,792,101
20241127,123500,865338323,793,793,793,793,12
20241127,123400,865328807,795,795,795,795,0
20241127,123300,865328807,795,794,795,794,11961
20241127,123200,855820266,795,793,795,793,51768
20241127,123100,814670529,790,790,790,790,1
20241127,123000,814669739,793,793,793,793,223
20241127,122900,814492900,793,793,793,793,544
20241127,122800,814061508,790,790,790,790,6929
20241127,122700,808587598,788,788,788,788,2
20241127,122600,808586022,790,790,790,790,1
20241127,122500,808585232,788,790,790,788,4622
20241127,122400,804936020,793,793,793,789,1530
20241127,122300,803722770,790,790,790,789,1591
20241127,122200,802467091,789,789,789,789,118
20241127,122100,802373989,789,790,790,789,411
20241127,122000,802049705,790,790,790,790,5001
20241127,121900,798098915,790,790,790,790,32
20241127,121800,798073635,790,790,790,790,910
20241127,121700,797354735,790,790,790,790,10
20241127,121600,797346835,787,790,792,787,6813
20241127,121500,791967368,791,791,791,790,150
20241127,121400,791848843,791,791,791,791,206
20241127,121300,791685897,792,793,794,792,307
20241127,121200,791442571,793,793,793,793,3707
20241127,121100,788502920,794,794,794,793,1126
20241127,121000,787609501,795,795,795,795,5
20241127,120900,787605526,795,795,795,795,239
20241127,120800,787415521,794,796,796,794,10185
20241127,120700,779321544,797,799,799,797,2359
20241127,120600,777441415,799,799,799,798,112
20241127,120500,777351928,798,798,798,798,1
20241127,120400,777351130,797,798,799,797,6931
20241127,120300,771820211,799,799,799,799,30
20241127,120200,771796241,799,799,799,799,1
20241127,120100,771795442,797,797,797,797,0
20241127,120000,771795442,797,797,799,797,2021
20241127,115900,770184703,800,800,800,800,2
20241127,115800,770183103,799,799,799,799,14351
20241127,115700,758716654,799,799,799,799,0
20241127,115600,758716654,799,799,799,799,2480
20241127,115500,756735134,799,796,799,796,4020
20241127,115400,753531358,796,797,797,796,997
20241127,115300,752737246,800,800,800,800,4626
20241127,115200,749036446,800,799,800,799,1100
20241127,115100,748156917,799,797,799,797,10000
20241127,115000,740173774,795,795,795,795,1
20241127,114900,740172979,797,795,797,795,63
20241127,114800,740122794,798,798,798,798,34
20241127,114700,740095662,798,798,798,798,38
20241127,114600,740065338,793,793,793,793,0
20241127,114500,740065338,793,793,793,793,0
20241127,114400,740065338,793,793,793,793,0
20241127,114300,740065338,793,795,795,793,7942
20241127,114200,733758321,794,794,794,794,0
20241127,114100,733758321,794,795,795,794,93
20241127,114000,733684470,795,796,799,795,14576
20241127,113900,722044687,796,797,797,796,1212
20241127,113800,721079917,799,800,800,799,18
20241127,113700,721065525,796,796,797,796,32
20241127,113600,721040035,797,797,797,797,512
20241127,113500,720631971,798,800,800,797,686
20241127,113400,720084697,799,799,800,799,1293
20241127,113300,719050951,799,798,800,798,4912
20241127,113200,715123508,798,797,798,797,1012
20241127,113100,714315933,798,798,798,798,0
20241127,113000,714315933,798,798,798,798,0
20241127,112900,714315933,798,798,798,798,300
20241127,112800,714076533,798,798,798,798,2
20241127,112700,714074937,798,798,798,798,100
20241127,112600,713995137,794,794,794,794,0
20241127,112500,713995137,794,794,794,794,0
20241127,112400,713995137,794,794,795,794,5869
20241127,112300,709334963,794,795,795,794,926
20241127,112200,708599683,795,796,796,795,7556
20241127,112100,702592661,795,795,795,795,6500
20241127,112000,697425161,795,799,799,795,303
20241127,111900,697184272,795,799,799,795,966
20241127,111800,696416290,800,800,800,800,800
20241127,111700,695776290,800,797,800,797,2
20241127,111600,695774693,795,795,795,795,75
20241127,111500,695715068,797,797,797,797,0
20241127,111400,695715068,797,797,797,797,0
20241127,111300,695715068,797,797,800,797,60
20241127,111200,695667188,798,795,801,795,1590
20241127,111100,694399192,795,795,795,795,0
20241127,111000,694399192,795,795,795,795,0
20241127,110900,694399192,795,794,795,794,501
20241127,110800,694001397,793,792,793,792,1025
20241127,110700,693188597,791,791,791,791,13
20241127,110600,693178314,791,791,791,791,0
20241127,110500,693178314,791,792,792,791,5000
20241127,110400,689221314,791,792,792,791,1622
20241127,110300,687936976,792,793,793,792,858
20241127,110200,687257424,792,792,793,792,602
20241127,110100,686780040,792,799,799,792,3357
20241127,110000,684117953,793,791,802,791,10045
20241127,105900,676111881,790,790,790,790,0
20241127,105800,676111881,790,790,790,790,345
20241127,105700,675839331,790,790,792,790,670
20241127,105600,675310023,790,793,793,790,472
20241127,105500,674935739,793,791,793,787,13266
20241127,105400,664481650,790,792,796,790,21258
20241127,105300,647571002,790,790,790,790,7000
20241127,105200,642041002,791,791,791,791,302
20241127,105100,641802120,792,792,792,791,918
20241127,105000,641075870,792,792,792,792,10000
20241127,104900,633155870,792,792,792,790,12847
20241127,104800,622989702,792,792,795,792,1234
20241127,104700,622012371,796,795,796,795,10000
20241127,104600,614052967,795,794,795,794,503
20241127,104500,613653582,795,793,795,793,2714
20241127,104400,611501378,794,794,794,794,2076
20241127,104300,609853034,794,795,795,794,6203
20241127,104200,604927826,795,795,795,795,570
20241127,104100,604474676,796,796,796,796,140
20241127,104000,604363236,796,796,796,796,1531
20241127,103900,603144560,793,795,795,793,1639
20241127,103800,601843083,795,794,795,794,225
20241127,103700,601664410,793,794,794,793,111
20241127,103600,601576386,794,794,794,794,2641
20241127,103500,599479432,795,795,795,795,7
20241127,103400,599473867,795,795,795,795,190
20241127,103300,599322817,794,794,794,790,7044
20241127,103200,593743908,795,795,795,795,0
20241127,103100,593743908,795,795,795,795,31
20241127,103000,593719263,795,796,796,795,22
20241127,102900,593701770,795,796,796,795,44
20241127,102800,593666760,795,796,796,795,439
20241127,102700,593317733,796,796,796,795,152
20241127,102600,593196843,796,796,796,796,2
20241127,102500,593195251,794,794,794,794,4918
20241127,102400,589290359,794,795,795,794,13475
20241127,102300,578579089,796,797,797,796,11769
20241127,102200,569210915,797,797,798,797,2415
20241127,102100,567286152,797,798,798,797,4545
20241127,102000,563660268,799,799,799,798,8941
20241127,101900,556516414,800,800,800,799,1274
20241127,101800,555498214,800,800,800,799,1546
20241127,101700,554261487,799,800,800,799,3404
20241127,101600,551538327,800,800,800,800,1175
20241127,101500,550598327,801,801,801,800,22
20241127,101400,550580720,801,802,802,801,308
20241127,101300,550333712,802,800,802,800,1917
20241127,101200,548798094,800,799,800,799,468
20241127,101100,548423696,799,799,800,799,1806
20241127,101000,546980701,800,800,800,800,31
20241127,100900,546955901,800,802,802,800,13085
20241127,100800,536480027,802,802,802,800,10254
20241127,100700,528276321,802,802,802,800,2418
20241127,100600,526341091,801,801,803,801,539
20241127,100500,525909279,801,802,804,801,1284
20241127,100400,524879091,804,802,804,800,8963
20241127,100300,517683599,803,802,803,801,4398
20241127,100200,514156402,802,801,802,800,2488
20241127,100100,512161389,800,801,801,800,342
20241127,100000,511887452,801,802,802,801,4137
20241127,095900,508569584,802,801,803,801,3350
20241127,095800,505882875,802,800,802,800,300
20241127,095700,505642295,800,802,802,800,19638
20241127,095600,489903099,803,802,803,802,4821
20241127,095500,486035031,803,798,803,798,26641
20241127,095400,464731385,798,798,800,798,2811
20241127,095300,462485865,798,798,799,797,830
20241127,095200,461823415,797,797,797,795,2572
20241127,095100,459773631,797,794,797,793,1422
20241127,095000,458643115,793,793,796,793,21507
20241127,094900,441537018,791,793,793,791,36
20241127,094800,441508522,793,790,793,790,2165
20241127,094700,439796355,790,791,792,790,6500
20241127,094600,434651044,792,789,792,789,1083
20241127,094500,433794480,790,792,792,790,3231
20241127,094400,431239456,790,791,792,790,815
20241127,094300,430595085,792,792,792,791,144
20241127,094200,430481157,793,792,793,792,4227
20241127,094100,427131598,792,792,792,791,47
20241127,094000,427094384,792,792,792,792,11
20241127,093900,427085672,793,788,793,788,3739
20241127,093800,424139328,788,792,793,788,4112
20241127,093700,420885310,791,790,791,790,1607
20241127,093600,419615770,790,790,790,789,142
20241127,093500,419503690,787,788,790,787,15076
20241127,093400,407624826,788,788,790,787,1141
20241127,093300,406725808,787,787,790,787,1789
20241127,093200,405314338,790,790,790,790,12
20241127,093100,405304858,790,787,790,787,3041
20241127,093000,402903978,787,784,787,784,7844
20241127,092900,396738303,783,786,787,783,19283
20241127,092800,381618762,785,787,787,785,16668
20241127,092700,368512242,787,788,788,787,1058
20241127,092600,367679396,790,791,791,789,10782
20241127,092500,359164368,790,790,791,790,337
20241127,092400,358898128,790,790,792,789,2957
20241127,092300,356563695,790,790,790,790,19
20241127,092200,356548685,789,789,789,789,1049
20241127,092100,355721024,789,790,790,788,4088
20241127,092000,352495604,791,788,792,787,4382
20241127,091900,349028406,788,788,788,787,1748
20241127,091800,347652532,787,789,789,787,362
20241127,091700,347366916,789,790,791,785,8029
20241127,091600,341054356,791,788,791,786,1571
20241127,091500,339817793,789,787,791,785,13212
20241127,091400,329432907,787,790,790,787,15373
20241127,091300,317304423,789,794,794,789,7968
20241127,091200,310983447,794,791,794,791,17727
20241127,091100,296933901,791,789,792,787,8334
20241127,091000,290374358,792,793,793,787,22192
20241127,090900,272873169,793,795,795,784,96102
20241127,090800,197025027,795,798,800,795,11717
20241127,090700,187689900,798,803,805,798,19510
20241127,090600,172012083,804,801,804,801,13558
20241127,090500,161134000,801,801,801,795,7246
20241127,090400,155368990,800,796,800,792,10301
20241127,090300,147168129,792,796,798,791,27063
20241127,090200,125675688,795,806,806,795,57673
20241127,090100,79531495,804,807,809,804,56019
20241127,090000,34426744,811,810,812,805,42599