stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185200,959786689,802,802,802,802,35221
20241126,185100,959786689,802,802,802,802,0
20241126,185000,959786689,802,802,802,802,0
20241126,184900,959786689,802,802,802,802,0
20241126,184800,959786689,802,802,802,802,0
20241126,184700,959786689,802,802,802,802,0
20241126,184600,959786689,802,802,802,802,0
20241126,184500,959786689,802,802,802,802,0
20241126,184400,959786689,802,802,802,802,0
20241126,184300,959786689,802,802,802,802,0
20241126,184200,959786689,802,802,802,802,0
20241126,184100,959786689,802,802,802,802,0
20241126,184000,959786689,802,802,802,802,0
20241126,183900,959786689,802,802,802,802,0
20241126,183800,959786689,802,802,802,802,0
20241126,183700,959786689,802,802,802,802,0
20241126,183600,959786689,802,802,802,802,0
20241126,183500,959786689,802,802,802,802,0
20241126,183400,959786689,802,802,802,802,0
20241126,183300,959786689,802,802,802,802,0
20241126,183200,959786689,802,802,802,802,0
20241126,183100,959786689,802,802,802,802,0
20241126,183000,959786689,802,802,802,802,0
20241126,182900,959786689,802,802,802,802,0
20241126,182800,959786689,802,802,802,802,0
20241126,182700,959786689,802,802,802,802,0
20241126,182600,959786689,802,802,802,802,0
20241126,182500,959786689,802,802,802,802,0
20241126,182400,959786689,802,802,802,802,0
20241126,182300,959786689,802,802,802,802,0
20241126,182200,959786689,802,802,802,802,35221
20241126,182100,959786689,802,802,802,802,0
20241126,182000,959786689,802,802,802,802,0
20241126,181900,959786689,802,802,802,802,0
20241126,181800,959786689,802,802,802,802,0
20241126,181700,959786689,802,802,802,802,0
20241126,181600,959786689,802,802,802,802,0
20241126,181500,959786689,802,802,802,802,0
20241126,181400,959786689,802,802,802,802,0
20241126,181300,959786689,802,802,802,802,0
20241126,181200,959786689,802,802,802,802,0
20241126,181100,959786689,802,802,802,802,0
20241126,181000,959786689,802,802,802,802,0
20241126,180900,959786689,802,802,802,802,0
20241126,180800,959786689,802,802,802,802,0
20241126,180700,959786689,802,802,802,802,0
20241126,180600,959786689,802,802,802,802,0
20241126,180500,959786689,802,802,802,802,0
20241126,180400,959786689,802,802,802,802,0
20241126,180300,959786689,802,802,802,802,0
20241126,180200,959786689,802,802,802,802,0
20241126,180100,959786689,802,802,802,802,0
20241126,180000,959786689,802,802,802,802,0
20241126,175900,959786689,802,802,802,802,0
20241126,175800,959786689,802,802,802,802,0
20241126,175700,959786689,802,802,802,802,0
20241126,175600,959786689,802,802,802,802,0
20241126,175500,959786689,802,802,802,802,0
20241126,175400,959786689,802,802,802,802,0
20241126,175300,959786689,802,802,802,802,0
20241126,175200,959786689,802,802,802,802,35221
20241126,175100,959786689,802,802,802,802,0
20241126,175000,959786689,802,802,802,802,0
20241126,174900,959786689,802,802,802,802,0
20241126,174800,959786689,802,802,802,802,0
20241126,174700,959786689,802,802,802,802,0
20241126,174600,959786689,802,802,802,802,0
20241126,174500,959786689,802,802,802,802,0
20241126,174400,959786689,802,802,802,802,0
20241126,174300,959786689,802,802,802,802,0
20241126,174200,959786689,802,802,802,802,0
20241126,174100,959786689,802,802,802,802,0
20241126,174000,959786689,802,802,802,802,0
20241126,173900,959786689,802,802,802,802,0
20241126,173800,959786689,802,802,802,802,0
20241126,173700,959786689,802,802,802,802,0
20241126,173600,959786689,802,802,802,802,0
20241126,173500,959786689,802,802,802,802,0
20241126,173400,959786689,802,802,802,802,0
20241126,173300,959786689,802,802,802,802,0
20241126,173200,959786689,802,802,802,802,0
20241126,173100,959786689,802,802,802,802,0
20241126,173000,959786689,802,802,802,802,0
20241126,172900,959786689,802,802,802,802,0
20241126,172800,959786689,802,802,802,802,0
20241126,172700,959786689,802,802,802,802,0
20241126,172600,959786689,802,802,802,802,0
20241126,172500,959786689,802,802,802,802,0
20241126,172400,959786689,802,802,802,802,0
20241126,172300,959786689,802,802,802,802,0
20241126,172200,959786689,802,802,802,802,35221
20241126,172100,959786689,802,802,802,802,0
20241126,172000,959786689,802,802,802,802,0
20241126,171900,959786689,802,802,802,802,0
20241126,171800,959786689,802,802,802,802,0
20241126,171700,959786689,802,802,802,802,0
20241126,171600,959786689,802,802,802,802,0
20241126,171500,959786689,802,802,802,802,0
20241126,171400,959786689,802,802,802,802,0
20241126,171300,959786689,802,802,802,802,0
20241126,171200,959786689,802,802,802,802,0
20241126,171100,959786689,802,802,802,802,0
20241126,171000,959786689,802,802,802,802,0
20241126,170900,959786689,802,802,802,802,0
20241126,170800,959786689,802,802,802,802,0
20241126,170700,959786689,802,802,802,802,0
20241126,170600,959786689,802,802,802,802,0
20241126,170500,959786689,802,802,802,802,0
20241126,170400,959786689,802,802,802,802,0
20241126,170300,959786689,802,802,802,802,0
20241126,170200,959786689,802,802,802,802,0
20241126,170100,959786689,802,802,802,802,0
20241126,170000,959786689,802,802,802,802,0
20241126,165900,959786689,802,802,802,802,0
20241126,165800,959786689,802,802,802,802,0
20241126,165700,959786689,802,802,802,802,0
20241126,165600,959786689,802,802,802,802,0
20241126,165500,959786689,802,802,802,802,0
20241126,165400,959786689,802,802,802,802,0
20241126,165300,959786689,802,802,802,802,0
20241126,165200,959786689,802,802,802,802,35221
20241126,165100,959786689,802,802,802,802,0
20241126,165000,959786689,802,802,802,802,0
20241126,164900,959786689,802,802,802,802,0
20241126,164800,959786689,802,802,802,802,0
20241126,164700,959786689,802,802,802,802,0
20241126,164600,959786689,802,802,802,802,0
20241126,164500,959786689,802,802,802,802,0
20241126,164400,959786689,802,802,802,802,0
20241126,164300,959786689,802,802,802,802,0
20241126,164200,959786689,802,802,802,802,0
20241126,164100,959786689,802,802,802,802,0
20241126,164000,959786689,802,802,802,802,0
20241126,163900,959786689,802,802,802,802,0
20241126,163800,959786689,802,802,802,802,0
20241126,163700,959786689,802,802,802,802,0
20241126,163600,959786689,802,802,802,802,0
20241126,163500,959786689,802,802,802,802,0
20241126,163400,959786689,802,802,802,802,0
20241126,163300,959786689,802,802,802,802,0
20241126,163200,959786689,802,802,802,802,0
20241126,163100,959786689,802,802,802,802,0
20241126,163000,959786689,802,802,802,802,0
20241126,162900,959786689,802,802,802,802,0
20241126,162800,959786689,802,802,802,802,0
20241126,162700,959786689,802,802,802,802,0
20241126,162600,959786689,802,802,802,802,0
20241126,162500,959786689,802,802,802,802,0
20241126,162400,959786689,802,802,802,802,0
20241126,162300,959786689,802,802,802,802,0
20241126,162200,959786689,802,802,802,802,35221
20241126,162100,959786689,802,802,802,802,0
20241126,162000,959786689,802,802,802,802,0
20241126,161900,959786689,802,802,802,802,0
20241126,161800,959786689,802,802,802,802,0
20241126,161700,959786689,802,802,802,802,0
20241126,161600,959786689,802,802,802,802,0
20241126,161500,959786689,802,802,802,802,0
20241126,161400,959786689,802,802,802,802,0
20241126,161300,959786689,802,802,802,802,0
20241126,161200,959786689,802,802,802,802,0
20241126,161100,959786689,802,802,802,802,0
20241126,161000,959786689,802,802,802,802,0
20241126,160900,959786689,802,802,802,802,0
20241126,160800,959786689,802,802,802,802,0
20241126,160700,959786689,802,802,802,802,0
20241126,160600,959786689,802,802,802,802,0
20241126,160500,959786689,802,802,802,802,0
20241126,160400,959786689,802,802,802,802,0
20241126,160300,959786689,802,802,802,802,0
20241126,160200,959786689,802,802,802,802,0
20241126,160100,959786689,802,802,802,802,0
20241126,160000,959786689,802,802,802,802,0
20241126,155900,959786689,802,802,802,802,0
20241126,155800,959786689,802,802,802,802,0
20241126,155700,959786689,802,802,802,802,0
20241126,155600,959786689,802,802,802,802,0
20241126,155500,959786689,802,802,802,802,0
20241126,155400,959786689,802,802,802,802,0
20241126,155300,959786689,802,802,802,802,0
20241126,155200,959786689,802,802,802,802,35221
20241126,155100,959786689,802,802,802,802,0
20241126,155000,959786689,802,802,802,802,0
20241126,154900,959786689,802,802,802,802,0
20241126,154800,959786689,802,802,802,802,0
20241126,154700,959786689,802,802,802,802,0
20241126,154600,959786689,802,802,802,802,0
20241126,154500,959786689,802,802,802,802,0
20241126,154400,959786689,802,802,802,802,0
20241126,154300,959786689,802,802,802,802,0
20241126,154200,959786689,802,802,802,802,0
20241126,154100,959786689,802,802,802,802,0
20241126,154000,959786689,802,802,802,802,0
20241126,153900,959786689,802,802,802,802,0
20241126,153800,959786689,802,802,802,802,0
20241126,153700,959786689,802,802,802,802,0
20241126,153600,959786689,802,802,802,802,0
20241126,153500,959786689,802,802,802,802,0
20241126,153400,959786689,802,802,802,802,0
20241126,153300,959786689,802,802,802,802,0
20241126,153200,959786689,802,802,802,802,0
20241126,153100,959786689,802,802,802,802,0
20241126,153000,959786689,802,802,802,802,35221
20241126,152900,931539447,801,801,801,801,0
20241126,152800,931539447,801,801,801,801,0
20241126,152700,931539447,801,801,801,801,0
20241126,152600,931539447,801,801,801,801,0
20241126,152500,931539447,801,801,801,801,0
20241126,152400,931539447,801,801,801,801,0
20241126,152300,931539447,801,801,801,801,0
20241126,152200,931539447,801,801,801,801,0
20241126,152100,931539447,801,801,801,801,0
20241126,152000,931539447,801,801,801,801,0
20241126,151900,931539447,801,800,801,800,19065
20241126,151800,916269257,801,799,801,799,4000
20241126,151700,913069257,801,799,801,799,9896
20241126,151600,905154558,799,799,799,797,1404
20241126,151500,904035032,798,798,798,797,872
20241126,151400,903339186,798,800,800,798,1814
20241126,151300,901891416,800,799,801,799,10018
20241126,151200,893887016,798,799,801,798,3522
20241126,151100,891075144,800,799,801,799,10624
20241126,151000,882586554,800,801,801,798,15691
20241126,150900,870038364,801,800,801,798,1719
20241126,150800,868664247,800,798,800,798,14026
20241126,150700,857445459,799,800,800,798,73
20241126,150600,857387064,800,800,800,800,10
20241126,150500,857379064,800,800,800,797,3773
20241126,150400,854368977,800,798,800,796,6395
20241126,150300,849269544,799,799,800,799,2697
20241126,150200,847114541,799,799,800,799,381
20241126,150100,846809852,799,799,799,799,18
20241126,150000,846795470,798,799,799,798,307
20241126,145900,846550483,797,797,798,797,1253
20241126,145800,845551654,798,800,800,798,741
20241126,145700,844960136,800,801,801,799,41742
20241126,145600,811561628,800,799,801,799,5266
20241126,145500,807349338,799,800,800,799,812
20241126,145400,806700539,800,797,800,797,4700
20241126,145300,802943706,797,797,797,797,50
20241126,145200,802903856,797,797,797,797,4
20241126,145100,802900668,797,798,798,797,4
20241126,145000,802897478,798,798,798,798,100
20241126,144900,802817678,798,798,798,798,6
20241126,144800,802812890,798,798,798,798,550
20241126,144700,802373990,798,798,798,798,500
20241126,144600,801974990,798,798,798,796,1947
20241126,144500,800424728,799,799,799,799,1965
20241126,144400,798854693,799,799,800,795,39699
20241126,144300,767198839,798,795,800,795,27846
20241126,144200,744988815,795,795,795,795,1010
20241126,144100,744185865,795,795,795,795,2215
20241126,144000,742424940,794,794,794,794,4142
20241126,143900,739136192,794,794,794,793,1602
20241126,143800,737864206,794,794,794,794,0
20241126,143700,737864206,794,794,794,794,1
20241126,143600,737863412,794,794,794,794,206
20241126,143500,737699848,793,794,794,793,8777
20241126,143400,730730912,794,793,794,793,2054
20241126,143300,729101064,793,793,793,793,1000
20241126,143200,728308064,793,793,793,793,1000
20241126,143100,727515064,794,794,794,794,700
20241126,143000,726959264,793,793,793,793,1194
20241126,142900,726012422,792,792,792,792,101
20241126,142800,725932430,793,793,793,793,299
20241126,142700,725695323,793,793,793,793,500
20241126,142600,725298823,794,794,794,794,5
20241126,142500,725294853,794,794,794,794,0
20241126,142400,725294853,794,794,794,794,1
20241126,142300,725294059,794,795,795,794,469
20241126,142200,724921663,795,793,795,793,23145
20241126,142100,706540945,791,791,791,791,7
20241126,142000,706535408,792,792,792,792,0
20241126,141900,706535408,792,792,792,792,0
20241126,141800,706535408,792,792,792,792,2
20241126,141700,706533824,792,792,792,792,959
20241126,141600,705774296,794,791,794,791,178
20241126,141500,705633495,790,791,791,790,600
20241126,141400,705159395,794,792,794,790,631
20241126,141300,704660613,794,793,794,791,262
20241126,141200,704453024,790,790,793,790,132
20241126,141100,704348741,789,794,794,789,5044
20241126,141000,700367382,790,790,790,790,0
20241126,140900,700367382,790,790,790,790,134
20241126,140800,700261522,792,790,792,789,6449
20241126,140700,695171699,790,792,792,790,13253
20241126,140600,684696811,794,792,794,792,150
20241126,140500,684577950,794,794,794,794,0
20241126,140400,684577950,794,794,794,794,13
20241126,140300,684567628,794,794,794,794,2924
20241126,140200,682245972,794,794,794,794,0
20241126,140100,682245972,794,794,794,794,20
20241126,140000,682230092,794,794,794,794,0
20241126,135900,682230092,794,794,794,794,629
20241126,135800,681730666,794,792,794,791,14872
20241126,135700,669948539,792,791,792,791,42
20241126,135600,669915315,792,792,792,791,5005
20241126,135500,665956355,792,792,792,792,365
20241126,135400,665667275,792,792,792,792,300
20241126,135300,665429675,792,791,792,791,365
20241126,135200,665140596,790,790,790,790,158
20241126,135100,665015776,790,792,792,790,1373
20241126,135000,663928370,792,792,792,792,401
20241126,134900,663610778,792,792,792,790,466
20241126,134800,663241906,792,792,792,792,0
20241126,134700,663241906,792,792,792,792,365
20241126,134600,662952826,792,792,792,792,2
20241126,134500,662951242,792,791,792,791,365
20241126,134400,662662249,792,792,792,792,0
20241126,134300,662662249,792,792,792,792,0
20241126,134200,662662249,792,792,792,792,366
20241126,134100,662372377,792,792,792,792,0
20241126,134000,662372377,792,792,792,792,365
20241126,133900,662083297,792,792,792,792,83
20241126,133800,662017561,792,791,792,791,367
20241126,133700,661727041,790,790,790,790,1918
20241126,133600,660211821,790,790,790,790,623
20241126,133500,659719651,789,789,789,789,100
20241126,133400,659640751,788,790,791,788,2369
20241126,133300,657768877,791,791,791,791,1500
20241126,133200,656582377,790,791,792,790,635
20241126,133100,656080358,790,790,790,790,170
20241126,133000,655946058,792,792,792,792,0
20241126,132900,655946058,792,791,792,791,366
20241126,132800,655656206,790,790,790,790,1076
20241126,132700,654806166,790,789,790,789,13284
20241126,132600,644324723,789,789,789,789,369
20241126,132500,644033582,789,790,790,789,2365
20241126,132400,642167232,790,790,790,790,0
20241126,132300,642167232,790,790,791,790,4104
20241126,132200,638924707,791,792,792,791,30
20241126,132100,638900975,792,791,792,791,865
20241126,132000,638216395,791,791,791,791,500
20241126,131900,637820895,790,791,791,790,1216
20241126,131800,636859539,791,791,791,791,0
20241126,131700,636859539,791,790,791,790,6
20241126,131600,636854797,789,789,789,789,1232
20241126,131500,635882749,790,791,792,790,4744
20241126,131400,632134969,792,792,792,790,2369
20241126,131300,630261734,791,793,793,791,370
20241126,131200,629968695,791,790,792,790,9
20241126,131100,629961575,791,792,792,791,5509
20241126,131000,625603950,791,792,793,791,434
20241126,130900,625259850,791,792,793,791,11
20241126,130800,625251139,791,793,793,791,370
20241126,130700,624957735,792,792,792,791,10
20241126,130600,624949818,791,794,794,790,29175
20241126,130500,601868214,793,793,794,793,10
20241126,130400,601860281,794,795,795,794,369
20241126,130300,601566930,794,794,794,794,836
20241126,130200,600903146,794,794,794,794,3
20241126,130100,600900764,794,793,794,792,1417
20241126,130000,599777350,793,793,793,793,0
20241126,125900,599777350,793,794,794,793,565
20241126,125800,599328940,793,794,794,793,202
20241126,125700,599168752,794,794,794,794,724
20241126,125600,598593896,793,793,793,793,7
20241126,125500,598588345,792,792,794,792,8
20241126,125400,598582003,793,792,793,792,6765
20241126,125300,593222358,793,794,794,793,7351
20241126,125200,587392622,794,793,794,793,752
20241126,125100,586796283,795,794,795,794,1865
20241126,125000,585313850,794,794,794,794,1458
20241126,124900,584156198,795,795,795,795,373
20241126,124800,583859663,795,794,795,794,1726
20241126,124700,582487495,795,795,795,795,13
20241126,124600,582477160,795,794,795,794,1706
20241126,124500,581121930,795,795,795,795,112
20241126,124400,581032890,795,794,795,794,692
20241126,124300,580483076,793,794,794,793,1210
20241126,124200,579523466,793,794,794,793,2008
20241126,124100,577929556,793,794,794,793,4255
20241126,124000,574553977,794,793,794,793,765
20241126,123900,573946966,792,793,793,792,302
20241126,123800,573707481,794,794,794,794,566
20241126,123700,573258077,794,794,794,794,2
20241126,123600,573256489,792,794,794,792,874
20241126,123500,572563535,793,794,794,793,4
20241126,123400,572560362,793,794,794,793,3478
20241126,123300,569799308,794,793,794,793,384
20241126,123200,569494418,792,792,792,792,0
20241126,123100,569494418,792,794,794,792,2662
20241126,123000,567384789,794,794,794,794,725
20241126,122900,566809139,794,793,794,793,365
20241126,122800,566519446,793,793,793,793,1002
20241126,122700,565724860,793,793,793,793,365
20241126,122600,565435415,792,792,793,792,682
20241126,122500,564895269,793,792,793,792,2770
20241126,122400,562700099,792,792,792,792,0
20241126,122300,562700099,792,792,792,792,377
20241126,122200,562401515,791,791,791,791,710
20241126,122100,561839905,792,792,792,792,2
20241126,122000,561838321,790,791,791,790,154
20241126,121900,561716520,791,791,791,791,600
20241126,121800,561241920,791,791,791,791,377
20241126,121700,560943713,792,792,792,792,8
20241126,121600,560937377,792,792,792,792,4485
20241126,121500,557385257,792,792,792,792,0
20241126,121400,557385257,792,791,792,791,366
20241126,121300,557095567,791,791,791,791,11
20241126,121200,557086866,791,791,791,791,3254
20241126,121100,554512952,791,790,791,790,5611
20241126,121000,550076752,790,790,791,790,1454
20241126,120900,548927083,791,791,791,791,1
20241126,120800,548926292,788,788,788,788,0
20241126,120700,548926292,788,791,791,788,69
20241126,120600,548871899,790,790,790,790,1
20241126,120500,548871109,790,789,791,788,671
20241126,120400,548341258,790,790,791,789,395
20241126,120300,548029212,787,790,790,787,1800
20241126,120200,546611806,790,791,791,790,3
20241126,120100,546609434,788,790,790,788,4688
20241126,120000,542912898,790,791,791,790,2552
20241126,115900,540895509,791,791,791,791,379
20241126,115800,540595720,791,791,791,791,200
20241126,115700,540437520,791,791,791,791,367
20241126,115600,540147223,791,791,791,791,1000
20241126,115500,539356223,791,792,792,791,695
20241126,115400,538806113,792,792,792,792,1
20241126,115300,538805321,792,792,792,792,2
20241126,115200,538803737,792,792,792,791,460
20241126,115100,538439510,791,792,792,791,313
20241126,115000,538191719,792,792,792,792,445
20241126,114900,537839279,792,792,792,792,0
20241126,114800,537839279,792,791,792,791,1625
20241126,114700,536553460,792,792,792,792,1
20241126,114600,536552668,792,792,792,792,367
20241126,114500,536262004,792,792,792,792,1453
20241126,114400,535111228,792,791,792,791,542
20241126,114300,534682141,791,791,791,791,0
20241126,114200,534682141,791,791,791,791,998
20241126,114100,533892723,791,790,791,790,121
20241126,114000,533797131,791,791,791,791,63
20241126,113900,533747298,792,792,792,792,365
20241126,113800,533458218,791,791,791,791,3451
20241126,113700,530728477,791,790,791,790,997
20241126,113600,529940482,790,792,792,790,1751
20241126,113500,528555073,792,792,792,792,366
20241126,113400,528265201,791,791,791,791,70
20241126,113300,528209831,792,791,792,791,445
20241126,113200,527857470,792,792,792,792,2
20241126,113100,527855886,792,791,792,791,365
20241126,113000,527567086,791,791,791,791,352
20241126,112900,527288654,792,791,792,791,366
20241126,112800,526998783,791,792,792,791,60
20241126,112700,526951271,791,791,791,791,5
20241126,112600,526947316,790,791,791,790,2000
20241126,112500,525367216,790,792,793,790,2508
20241126,112400,523382463,793,792,793,792,601
20241126,112300,522906106,792,792,792,792,100
20241126,112200,522826906,793,793,793,793,365
20241126,112100,522537461,793,793,793,792,135
20241126,112000,522430506,793,792,793,792,1292
20241126,111900,521406876,792,792,792,792,24
20241126,111800,521387868,792,793,793,792,915
20241126,111700,520662406,792,792,792,792,178
20241126,111600,520521430,793,793,793,793,922
20241126,111500,519790284,793,792,793,792,120
20241126,111400,519695239,792,792,792,791,8973
20241126,111300,512588675,792,791,792,791,5402
20241126,111200,508310791,791,792,792,791,3265
20241126,111100,505724914,792,791,792,791,544
20241126,111000,505294243,792,792,792,792,8
20241126,110900,505287907,792,791,792,791,2492
20241126,110800,503314336,792,792,792,792,1642
20241126,110700,502013872,790,790,790,790,3045
20241126,110600,499608322,790,790,790,790,3669
20241126,110500,496709812,790,789,790,789,366
20241126,110400,496420773,789,789,789,789,1697
20241126,110300,495081840,789,789,790,789,1428
20241126,110200,493954782,789,789,789,789,5000
20241126,110100,490009782,789,790,790,789,3221
20241126,110000,487468048,789,789,789,789,3418
20241126,105900,484771246,790,791,791,790,2286
20241126,105800,482964799,791,792,792,791,1752
20241126,105700,481578215,793,793,793,793,33
20241126,105600,481552046,793,792,793,792,2544
20241126,105500,479536833,792,792,792,792,0
20241126,105400,479536833,792,792,792,791,380
20241126,105300,479235886,793,792,793,792,1812
20241126,105200,477800723,792,790,793,790,1644
20241126,105100,476499548,790,790,790,790,100
20241126,105000,476420548,790,792,793,790,391
20241126,104900,476110491,790,793,793,790,782
20241126,104800,475492501,793,793,793,790,369
20241126,104700,475199889,792,793,793,790,9
20241126,104600,475192760,790,792,792,790,16002
20241126,104500,462549814,791,792,793,791,139
20241126,104400,462439708,792,789,792,789,35683
20241126,104300,434205598,791,788,791,787,15467
20241126,104200,422002999,786,788,788,786,1182
20241126,104100,421071682,789,788,790,785,9344
20241126,104000,413708556,788,789,790,787,389
20241126,103900,413402360,789,789,789,788,3536
20241126,103800,410614108,790,789,790,789,2347
20241126,103700,408761325,787,789,789,787,3131
20241126,103600,406291091,789,789,789,789,4314
20241126,103500,402887345,789,788,789,785,11375
20241126,103400,393918595,788,788,788,788,2
20241126,103300,393917019,788,787,788,787,366
20241126,103200,393628976,786,789,789,786,211
20241126,103100,393463127,784,788,789,784,5332
20241126,103000,389277471,789,788,789,788,483
20241126,102900,388896501,788,788,788,788,1126
20241126,102800,388009213,788,789,789,787,1159
20241126,102700,387095431,789,788,789,787,121
20241126,102600,387000073,789,785,789,785,3596
20241126,102500,384168209,785,787,787,785,638
20241126,102400,383666712,786,785,786,784,2608
20241126,102300,381616928,785,784,785,784,18
20241126,102200,381602806,785,785,785,785,6097
20241126,102100,376816661,785,785,785,785,379
20241126,102000,376519146,785,785,786,785,2461
20241126,101900,374587158,784,784,784,784,1200
20241126,101800,373646358,782,784,784,782,449
20241126,101700,373294510,784,785,785,784,161
20241126,101600,373168282,785,785,785,785,109
20241126,101500,373082717,784,784,784,783,1227
20241126,101400,372121797,784,785,785,784,209
20241126,101300,371957737,784,785,786,784,2506
20241126,101200,369990864,785,785,785,785,0
20241126,101100,369990864,785,784,785,783,2752
20241126,101000,367832853,783,783,783,783,385
20241126,100900,367531398,781,781,781,781,0
20241126,100800,367531398,781,783,785,781,4090
20241126,100700,364335604,783,783,783,783,391
20241126,100600,364029451,783,780,783,780,427
20241126,100500,363696355,783,784,784,780,1219
20241126,100400,362744065,784,779,784,779,783
20241126,100300,362134103,780,780,780,780,6339
20241126,100200,357189683,778,780,780,778,8318
20241126,100100,350707803,782,782,782,780,949
20241126,100000,349966581,782,782,782,781,2220
20241126,095900,348230841,781,781,781,781,101
20241126,095800,348151960,781,780,781,780,1253
20241126,095700,347173368,780,779,780,779,4954
20241126,095600,343313599,779,782,782,779,8257
20241126,095500,336872795,782,782,782,782,3140
20241126,095400,334417315,782,782,782,782,6314
20241126,095300,329479767,782,783,783,782,5026
20241126,095200,325549409,785,786,786,783,995
20241126,095100,324769227,786,783,786,783,196
20241126,095000,324615756,786,782,786,782,614
20241126,094900,324134975,786,783,786,782,2406
20241126,094800,322251665,782,781,782,780,16652
20241126,094700,309242864,780,779,780,779,16112
20241126,094600,296682616,779,781,782,779,25210
20241126,094500,277005287,781,782,782,780,18422
20241126,094400,262608705,781,782,782,781,2749
20241126,094300,260460734,783,781,783,780,22348
20241126,094200,242979446,780,783,783,780,24713
20241126,094100,223680245,783,785,785,783,15283
20241126,094000,211709555,785,785,785,784,16857
20241126,093900,198476942,786,788,788,785,5328
20241126,093800,194292711,786,787,788,785,3716
20241126,093700,191374509,788,786,788,786,4106
20241126,093600,188146641,786,786,788,786,591
20241126,093500,187682113,786,788,788,786,12879
20241126,093400,177559159,787,786,788,786,4653
20241126,093300,173901829,786,789,791,786,10915
20241126,093200,165310324,791,790,791,790,71
20241126,093100,165254223,791,791,791,791,2
20241126,093000,165252641,788,791,791,788,410
20241126,092900,164929528,791,788,791,787,2216
20241126,092800,163184104,789,788,791,787,1875
20241126,092700,161708271,788,789,791,788,12410
20241126,092600,151921239,789,788,792,788,3119
20241126,092500,149457341,788,789,792,788,5616
20241126,092400,145026573,790,789,792,789,2513
20241126,092300,143043051,788,790,790,788,988
20241126,092200,142264498,788,791,791,788,6146
20241126,092100,137419364,790,792,792,790,154
20241126,092000,137297422,789,790,790,789,16058
20241126,091900,124627658,789,791,792,788,2139
20241126,091800,122936964,793,788,793,788,2351
20241126,091700,121080826,788,794,794,788,10982
20241126,091600,112371938,790,792,795,790,7642
20241126,091500,106328908,792,795,795,792,11361
20241126,091400,97311971,795,794,796,793,15083
20241126,091300,85320869,795,793,795,792,8931
20241126,091200,78222901,793,792,795,792,1865
20241126,091100,76743264,795,795,795,791,1636
20241126,091000,75442810,795,789,795,789,12817
20241126,090900,65287317,790,790,791,790,1569
20241126,090800,64047746,789,791,791,785,10514
20241126,090700,55780500,791,788,791,786,6151
20241126,090600,50924414,788,788,789,785,17094
20241126,090500,37476025,790,792,792,788,9468
20241126,090400,29998384,792,792,792,792,269
20241126,090300,29785336,792,792,792,791,810
20241126,090200,29144546,791,791,791,787,7455
20241126,090100,23259617,791,790,791,789,7879
20241126,090000,17041034,790,790,791,787,21588