stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185700,4313935016,502,502,502,502,111744
20241126,185600,4313935016,502,502,502,502,0
20241126,185500,4313935016,502,502,502,502,0
20241126,185400,4313935016,502,502,502,502,0
20241126,185300,4313935016,502,502,502,502,0
20241126,185200,4313935016,502,502,502,502,0
20241126,185100,4313935016,502,502,502,502,0
20241126,185000,4313935016,502,502,502,502,0
20241126,184900,4313935016,502,502,502,502,0
20241126,184800,4313935016,502,502,502,502,0
20241126,184700,4313935016,502,502,502,502,0
20241126,184600,4313935016,502,502,502,502,0
20241126,184500,4313935016,502,502,502,502,0
20241126,184400,4313935016,502,502,502,502,0
20241126,184300,4313935016,502,502,502,502,0
20241126,184200,4313935016,502,502,502,502,0
20241126,184100,4313935016,502,502,502,502,0
20241126,184000,4313935016,502,502,502,502,0
20241126,183900,4313935016,502,502,502,502,0
20241126,183800,4313935016,502,502,502,502,0
20241126,183700,4313935016,502,502,502,502,0
20241126,183600,4313935016,502,502,502,502,0
20241126,183500,4313935016,502,502,502,502,0
20241126,183400,4313935016,502,502,502,502,0
20241126,183300,4313935016,502,502,502,502,0
20241126,183200,4313935016,502,502,502,502,0
20241126,183100,4313935016,502,502,502,502,0
20241126,183000,4313935016,502,502,502,502,0
20241126,182900,4313935016,502,502,502,502,0
20241126,182800,4313935016,502,502,502,502,0
20241126,182700,4313935016,502,502,502,502,111744
20241126,182600,4313935016,502,502,502,502,0
20241126,182500,4313935016,502,502,502,502,0
20241126,182400,4313935016,502,502,502,502,0
20241126,182300,4313935016,502,502,502,502,0
20241126,182200,4313935016,502,502,502,502,0
20241126,182100,4313935016,502,502,502,502,0
20241126,182000,4313935016,502,502,502,502,0
20241126,181900,4313935016,502,502,502,502,0
20241126,181800,4313935016,502,502,502,502,0
20241126,181700,4313935016,502,502,502,502,0
20241126,181600,4313935016,502,502,502,502,0
20241126,181500,4313935016,502,502,502,502,0
20241126,181400,4313935016,502,502,502,502,0
20241126,181300,4313935016,502,502,502,502,0
20241126,181200,4313935016,502,502,502,502,0
20241126,181100,4313935016,502,502,502,502,0
20241126,181000,4313935016,502,502,502,502,0
20241126,180900,4313935016,502,502,502,502,0
20241126,180800,4313935016,502,502,502,502,0
20241126,180700,4313935016,502,502,502,502,0
20241126,180600,4313935016,502,502,502,502,0
20241126,180500,4313935016,502,502,502,502,0
20241126,180400,4313935016,502,502,502,502,0
20241126,180300,4313935016,502,502,502,502,0
20241126,180200,4313935016,502,502,502,502,0
20241126,180100,4313935016,502,502,502,502,0
20241126,180000,4313935016,502,502,502,502,0
20241126,175900,4313935016,502,502,502,502,0
20241126,175800,4313935016,502,502,502,502,0
20241126,175700,4313935016,502,502,502,502,111744
20241126,175600,4313935016,502,502,502,502,0
20241126,175500,4313935016,502,502,502,502,0
20241126,175400,4313935016,502,502,502,502,0
20241126,175300,4313935016,502,502,502,502,0
20241126,175200,4313935016,502,502,502,502,0
20241126,175100,4313935016,502,502,502,502,0
20241126,175000,4313935016,502,502,502,502,0
20241126,174900,4313935016,502,502,502,502,0
20241126,174800,4313935016,502,502,502,502,0
20241126,174700,4313935016,502,502,502,502,0
20241126,174600,4313935016,502,502,502,502,0
20241126,174500,4313935016,502,502,502,502,0
20241126,174400,4313935016,502,502,502,502,0
20241126,174300,4313935016,502,502,502,502,0
20241126,174200,4313935016,502,502,502,502,0
20241126,174100,4313935016,502,502,502,502,0
20241126,174000,4313935016,502,502,502,502,0
20241126,173900,4313935016,502,502,502,502,0
20241126,173800,4313935016,502,502,502,502,0
20241126,173700,4313935016,502,502,502,502,0
20241126,173600,4313935016,502,502,502,502,0
20241126,173500,4313935016,502,502,502,502,0
20241126,173400,4313935016,502,502,502,502,0
20241126,173300,4313935016,502,502,502,502,0
20241126,173200,4313935016,502,502,502,502,0
20241126,173100,4313935016,502,502,502,502,0
20241126,173000,4313935016,502,502,502,502,0
20241126,172900,4313935016,502,502,502,502,0
20241126,172800,4313935016,502,502,502,502,0
20241126,172700,4313935016,502,502,502,502,111744
20241126,172600,4313935016,502,502,502,502,0
20241126,172500,4313935016,502,502,502,502,0
20241126,172400,4313935016,502,502,502,502,0
20241126,172300,4313935016,502,502,502,502,0
20241126,172200,4313935016,502,502,502,502,0
20241126,172100,4313935016,502,502,502,502,0
20241126,172000,4313935016,502,502,502,502,0
20241126,171900,4313935016,502,502,502,502,0
20241126,171800,4313935016,502,502,502,502,0
20241126,171700,4313935016,502,502,502,502,0
20241126,171600,4313935016,502,502,502,502,0
20241126,171500,4313935016,502,502,502,502,0
20241126,171400,4313935016,502,502,502,502,0
20241126,171300,4313935016,502,502,502,502,0
20241126,171200,4313935016,502,502,502,502,0
20241126,171100,4313935016,502,502,502,502,0
20241126,171000,4313935016,502,502,502,502,0
20241126,170900,4313935016,502,502,502,502,0
20241126,170800,4313935016,502,502,502,502,0
20241126,170700,4313935016,502,502,502,502,0
20241126,170600,4313935016,502,502,502,502,0
20241126,170500,4313935016,502,502,502,502,0
20241126,170400,4313935016,502,502,502,502,0
20241126,170300,4313935016,502,502,502,502,0
20241126,170200,4313935016,502,502,502,502,0
20241126,170100,4313935016,502,502,502,502,0
20241126,170000,4313935016,502,502,502,502,0
20241126,165900,4313935016,502,502,502,502,0
20241126,165800,4313935016,502,502,502,502,0
20241126,165700,4313935016,502,502,502,502,111744
20241126,165600,4313935016,502,502,502,502,0
20241126,165500,4313935016,502,502,502,502,0
20241126,165400,4313935016,502,502,502,502,0
20241126,165300,4313935016,502,502,502,502,0
20241126,165200,4313935016,502,502,502,502,0
20241126,165100,4313935016,502,502,502,502,0
20241126,165000,4313935016,502,502,502,502,0
20241126,164900,4313935016,502,502,502,502,0
20241126,164800,4313935016,502,502,502,502,0
20241126,164700,4313935016,502,502,502,502,0
20241126,164600,4313935016,502,502,502,502,0
20241126,164500,4313935016,502,502,502,502,0
20241126,164400,4313935016,502,502,502,502,0
20241126,164300,4313935016,502,502,502,502,0
20241126,164200,4313935016,502,502,502,502,0
20241126,164100,4313935016,502,502,502,502,0
20241126,164000,4313935016,502,502,502,502,0
20241126,163900,4313935016,502,502,502,502,0
20241126,163800,4313935016,502,502,502,502,0
20241126,163700,4313935016,502,502,502,502,0
20241126,163600,4313935016,502,502,502,502,0
20241126,163500,4313935016,502,502,502,502,0
20241126,163400,4313935016,502,502,502,502,0
20241126,163300,4313935016,502,502,502,502,0
20241126,163200,4313935016,502,502,502,502,0
20241126,163100,4313935016,502,502,502,502,0
20241126,163000,4313935016,502,502,502,502,0
20241126,162900,4313935016,502,502,502,502,0
20241126,162800,4313935016,502,502,502,502,0
20241126,162700,4313935016,502,502,502,502,111744
20241126,162600,4313935016,502,502,502,502,0
20241126,162500,4313935016,502,502,502,502,0
20241126,162400,4313935016,502,502,502,502,0
20241126,162300,4313935016,502,502,502,502,0
20241126,162200,4313935016,502,502,502,502,0
20241126,162100,4313935016,502,502,502,502,0
20241126,162000,4313935016,502,502,502,502,0
20241126,161900,4313935016,502,502,502,502,0
20241126,161800,4313935016,502,502,502,502,0
20241126,161700,4313935016,502,502,502,502,0
20241126,161600,4313935016,502,502,502,502,0
20241126,161500,4313935016,502,502,502,502,0
20241126,161400,4313935016,502,502,502,502,0
20241126,161300,4313935016,502,502,502,502,0
20241126,161200,4313935016,502,502,502,502,0
20241126,161100,4313935016,502,502,502,502,0
20241126,161000,4313935016,502,502,502,502,0
20241126,160900,4313935016,502,502,502,502,0
20241126,160800,4313935016,502,502,502,502,0
20241126,160700,4313935016,502,502,502,502,0
20241126,160600,4313935016,502,502,502,502,0
20241126,160500,4313935016,502,502,502,502,0
20241126,160400,4313935016,502,502,502,502,0
20241126,160300,4313935016,502,502,502,502,0
20241126,160200,4313935016,502,502,502,502,0
20241126,160100,4313935016,502,502,502,502,0
20241126,160000,4313935016,502,502,502,502,0
20241126,155900,4313935016,502,502,502,502,0
20241126,155800,4313935016,502,502,502,502,0
20241126,155700,4313935016,502,502,502,502,111744
20241126,155600,4313935016,502,502,502,502,0
20241126,155500,4313935016,502,502,502,502,0
20241126,155400,4313935016,502,502,502,502,0
20241126,155300,4313935016,502,502,502,502,0
20241126,155200,4313935016,502,502,502,502,0
20241126,155100,4313935016,502,502,502,502,0
20241126,155000,4313935016,502,502,502,502,0
20241126,154900,4313935016,502,502,502,502,0
20241126,154800,4313935016,502,502,502,502,0
20241126,154700,4313935016,502,502,502,502,0
20241126,154600,4313935016,502,502,502,502,0
20241126,154500,4313935016,502,502,502,502,0
20241126,154400,4313935016,502,502,502,502,0
20241126,154300,4313935016,502,502,502,502,0
20241126,154200,4313935016,502,502,502,502,0
20241126,154100,4313935016,502,502,502,502,0
20241126,154000,4313935016,502,502,502,502,0
20241126,153900,4313935016,502,502,502,502,0
20241126,153800,4313935016,502,502,502,502,0
20241126,153700,4313935016,502,502,502,502,0
20241126,153600,4313935016,502,502,502,502,0
20241126,153500,4313935016,502,502,502,502,0
20241126,153400,4313935016,502,502,502,502,0
20241126,153300,4313935016,502,502,502,502,0
20241126,153200,4313935016,502,502,502,502,0
20241126,153100,4313935016,502,502,502,502,0
20241126,153000,4313935016,502,502,502,502,111744
20241126,152900,4257839528,503,503,503,503,0
20241126,152800,4257839528,503,503,503,503,0
20241126,152700,4257839528,503,503,503,503,0
20241126,152600,4257839528,503,503,503,503,0
20241126,152500,4257839528,503,503,503,503,0
20241126,152400,4257839528,503,503,503,503,0
20241126,152300,4257839528,503,503,503,503,0
20241126,152200,4257839528,503,503,503,503,0
20241126,152100,4257839528,503,503,503,503,0
20241126,152000,4257839528,503,503,503,503,0
20241126,151900,4257839528,503,502,504,501,14958
20241126,151800,4250324066,502,504,505,502,22742
20241126,151700,4238866731,504,504,506,503,6106
20241126,151600,4235788511,506,504,506,503,2220
20241126,151500,4234669501,504,505,505,504,3243
20241126,151400,4233032372,505,508,508,503,7589
20241126,151300,4229204398,509,509,509,503,68696
20241126,151200,4194425823,509,510,511,509,6765
20241126,151100,4190977388,511,512,512,511,493
20241126,151000,4190725208,515,515,515,515,27
20241126,150900,4190711303,510,515,515,510,4718
20241126,150800,4188287856,515,513,515,513,1748
20241126,150700,4187387822,515,510,515,510,8631
20241126,150600,4182974106,510,510,511,509,1511
20241126,150500,4182203497,510,510,511,509,13908
20241126,150400,4175111881,510,511,511,510,2441
20241126,150300,4173865930,511,511,511,509,25056
20241126,150200,4161082308,512,512,512,511,1880
20241126,150100,4160121208,512,511,512,511,6
20241126,150000,4160118141,512,511,512,511,2
20241126,145900,4160117118,510,510,510,510,890
20241126,145800,4159663218,510,511,511,510,3212
20241126,145700,4158024387,511,511,511,511,2302
20241126,145600,4156848065,511,511,511,511,1490
20241126,145500,4156086675,511,511,511,511,1050
20241126,145400,4155550125,511,511,511,511,1470
20241126,145300,4154798955,511,511,511,511,5826
20241126,145200,4151821869,511,511,511,511,97
20241126,145100,4151772302,510,511,511,510,14599
20241126,145000,4144325382,511,511,511,511,31
20241126,144900,4144309541,511,513,513,511,26398
20241126,144800,4130776911,514,514,514,513,10046
20241126,144700,4125623303,515,515,515,514,5205
20241126,144600,4122947920,514,514,515,514,1886
20241126,144500,4121978007,514,514,514,514,500
20241126,144400,4121721007,513,514,514,513,2205
20241126,144300,4120588505,514,513,514,513,2971
20241126,144200,4119062441,513,514,514,513,4344
20241126,144100,4116833269,513,514,514,513,1471
20241126,144000,4116077875,514,515,519,514,3518
20241126,143900,4114267922,516,518,519,516,6557
20241126,143800,4110877381,518,516,518,516,4977
20241126,143700,4108309174,516,516,516,516,1224
20241126,143600,4107677590,516,514,516,514,7166
20241126,143500,4103993462,514,513,514,512,1037
20241126,143400,4103462316,512,513,513,512,1594
20241126,143300,4102644686,514,514,514,514,101
20241126,143200,4102592772,514,515,515,514,470
20241126,143100,4102350741,515,515,515,515,1450
20241126,143000,4101603991,515,515,515,515,2102
20241126,142900,4100521461,515,515,515,515,1759
20241126,142800,4099615576,515,515,515,515,150
20241126,142700,4099538326,515,514,515,514,4990
20241126,142600,4096968526,514,514,514,513,584
20241126,142500,4096668446,514,515,515,514,950
20241126,142400,4096180144,514,515,515,514,5676
20241126,142300,4093262580,514,516,516,514,15
20241126,142200,4093254864,514,516,516,514,219
20241126,142100,4093141874,512,512,512,512,0
20241126,142000,4093141874,512,513,513,512,3156
20241126,141900,4091524967,512,512,512,512,1981
20241126,141800,4090510695,512,513,513,512,970
20241126,141700,4090013402,514,513,514,511,5594
20241126,141600,4087146885,512,514,514,512,6865
20241126,141500,4083623154,514,515,515,514,12442
20241126,141400,4077221387,515,517,517,515,29251
20241126,141300,4062113728,517,518,518,517,1122
20241126,141200,4061533542,518,517,520,517,11909
20241126,141100,4055375491,517,519,520,517,8250
20241126,141000,4051108551,519,519,519,519,194
20241126,140900,4051007865,519,519,519,519,1981
20241126,140800,4049979726,519,519,519,519,140
20241126,140700,4049907066,519,522,522,519,343
20241126,140600,4049728629,522,518,522,516,21767
20241126,140500,4038427870,518,518,518,518,467
20241126,140400,4038185964,518,519,520,517,14516
20241126,140300,4030665521,519,520,520,519,4678
20241126,140200,4028237253,519,522,522,519,34196
20241126,140100,4010457193,521,522,522,521,17649
20241126,140000,4001257065,522,521,523,519,17477
20241126,135900,3992136358,520,519,521,517,24069
20241126,135800,3979651381,519,520,522,519,11520
20241126,135700,3973659079,521,516,521,515,29895
20241126,135600,3958182634,516,518,519,516,30939
20241126,135500,3942174821,518,517,518,516,5763
20241126,135400,3939197341,515,514,517,513,8838
20241126,135300,3934640469,514,514,515,513,4580
20241126,135200,3932288333,515,514,516,514,8248
20241126,135100,3928041506,514,514,514,513,2801
20241126,135000,3926603312,516,516,517,516,1655
20241126,134900,3925748746,516,515,517,514,9703
20241126,134800,3920756216,515,512,518,512,19441
20241126,134700,3910749080,512,511,512,510,3315
20241126,134600,3909053079,512,510,512,510,10159
20241126,134500,3903862302,510,511,512,510,6195
20241126,134400,3900699333,512,512,512,511,2529
20241126,134300,3899405015,512,513,513,512,9655
20241126,134200,3894457918,513,508,514,508,41934
20241126,134100,3873048890,508,508,508,506,2036
20241126,134000,3872014616,506,506,508,506,2846
20241126,133900,3870574346,506,505,508,505,7493
20241126,133800,3866769391,505,505,505,505,1000
20241126,133700,3866264391,505,506,509,505,103
20241126,133600,3866211973,506,507,507,506,6633
20241126,133500,3862852914,507,509,509,507,12897
20241126,133400,3856290459,509,508,509,508,2255
20241126,133300,3855142764,508,508,508,508,1301
20241126,133200,3854481856,509,508,509,508,4720
20241126,133100,3852080476,508,510,510,508,3437
20241126,133000,3850331398,510,507,510,507,13604
20241126,132900,3843412628,507,507,507,507,5099
20241126,132800,3840827435,505,505,505,505,0
20241126,132700,3840827435,505,505,505,505,2183
20241126,132600,3839725020,505,505,507,505,4493
20241126,132500,3837451227,506,507,507,506,208
20241126,132400,3837345971,505,504,506,504,2763
20241126,132300,3835951457,504,505,505,504,1992
20241126,132200,3834947002,506,506,507,504,1113
20241126,132100,3834383973,501,508,508,501,16743
20241126,132000,3825953046,508,506,508,506,6720
20241126,131900,3822542649,506,504,506,503,12530
20241126,131800,3816224091,504,504,504,504,570
20241126,131700,3815936811,505,502,505,502,1223
20241126,131600,3815319568,504,503,504,503,8052
20241126,131500,3811268685,503,501,503,501,1622
20241126,131400,3810455187,501,502,502,501,172
20241126,131300,3810368893,502,502,502,502,300
20241126,131200,3810218293,501,501,501,501,3695
20241126,131100,3808367098,501,502,502,501,4713
20241126,131000,3806001202,501,502,503,501,3947
20241126,130900,3804019813,501,501,501,501,2185
20241126,130800,3802925128,500,501,501,500,623
20241126,130700,3802613505,501,500,501,500,3100
20241126,130600,3801062450,500,501,501,500,2391
20241126,130500,3799866944,500,501,501,500,1471
20241126,130400,3799130390,500,501,501,500,504
20241126,130300,3798878387,501,500,501,500,11002
20241126,130200,3793376385,500,500,500,500,78
20241126,130100,3793337385,502,501,502,501,3460
20241126,130000,3791603924,501,501,501,500,4488
20241126,125900,3789356970,501,502,502,500,10761
20241126,125800,3783965739,501,501,501,501,289
20241126,125700,3783820950,502,501,502,501,1478
20241126,125600,3783080468,501,501,502,501,634
20241126,125500,3782762756,501,501,501,501,243
20241126,125400,3782641013,501,502,502,501,3261
20241126,125300,3781006520,502,502,502,502,53
20241126,125200,3780979914,502,502,502,502,999
20241126,125100,3780478416,502,502,502,502,12116
20241126,125000,3774396184,501,502,503,501,283
20241126,124900,3774254147,502,502,502,502,465
20241126,124800,3774020717,502,503,503,501,59
20241126,124700,3773991114,503,501,503,501,17694
20241126,124600,3765091118,502,501,502,501,951
20241126,124500,3764613748,501,502,502,501,4028
20241126,124400,3762595719,502,501,502,501,6756
20241126,124300,3759204208,502,501,502,501,438
20241126,124200,3758984769,500,501,501,500,5401
20241126,124100,3756280738,500,501,501,500,6360
20241126,124000,3753094598,501,501,501,501,20
20241126,123900,3753084578,502,501,502,501,272
20241126,123800,3752948206,501,501,501,501,10
20241126,123700,3752943196,502,502,502,501,15808
20241126,123600,3745022828,502,501,502,501,3683
20241126,123500,3743174869,501,503,503,501,497
20241126,123400,3742925384,502,502,502,502,217
20241126,123300,3742816450,502,503,503,502,836
20241126,123200,3742396777,503,502,503,502,1555
20241126,123100,3741616155,502,502,503,502,927
20241126,123000,3741150494,503,502,503,502,465
20241126,122900,3740916962,502,501,503,501,2137
20241126,122800,3739845831,502,502,502,502,1250
20241126,122700,3739218331,502,502,502,502,1590
20241126,122600,3738420151,502,502,502,502,11
20241126,122500,3738414629,503,502,503,502,675
20241126,122400,3738075287,502,502,502,502,5
20241126,122300,3738072777,503,503,503,503,2410
20241126,122200,3736860547,502,503,503,502,446
20241126,122100,3736636639,502,502,502,502,4531
20241126,122000,3734362077,501,502,502,501,107
20241126,121900,3734308468,500,502,502,500,72
20241126,121800,3734272464,502,501,502,500,5790
20241126,121700,3731374969,501,500,501,500,2427
20241126,121600,3730159715,500,500,500,500,226
20241126,121500,3730046715,500,501,501,500,10074
20241126,121400,3725009701,500,500,500,500,95
20241126,121300,3724962201,500,500,502,500,2014
20241126,121200,3723953804,501,501,501,501,2084
20241126,121100,3722909720,501,501,501,500,2630
20241126,121000,3721594540,500,500,500,500,3232
20241126,120900,3719978540,500,501,501,500,198
20241126,120800,3719879539,501,500,502,500,539
20241126,120700,3719610022,500,501,501,500,5286
20241126,120600,3716965619,500,501,501,500,9409
20241126,120500,3712258494,501,501,501,501,4270
20241126,120400,3710119224,501,501,501,501,5088
20241126,120300,3707570136,501,501,502,501,8532
20241126,120200,3703292766,501,501,501,501,572
20241126,120100,3703006194,501,501,501,501,300
20241126,120000,3702855894,503,501,503,501,790
20241126,115900,3702460102,501,501,501,501,1122
20241126,115800,3701897980,501,501,501,501,689
20241126,115700,3701552791,502,502,502,502,1
20241126,115600,3701552289,503,501,503,501,6
20241126,115500,3701549281,501,502,503,501,546
20241126,115400,3701275714,502,502,502,502,3204
20241126,115300,3699667306,502,502,502,501,525
20241126,115200,3699404257,500,501,502,500,11839
20241126,115100,3693476609,501,502,502,501,2592
20241126,115000,3692177896,501,502,502,501,325
20241126,114900,3692014946,502,503,503,502,129
20241126,114800,3691950148,502,501,502,501,12834
20241126,114700,3685517871,501,500,503,500,2485
20241126,114600,3684275349,500,504,504,500,35308
20241126,114500,3666597262,504,504,504,504,867
20241126,114400,3666160294,505,502,505,502,15
20241126,114300,3666152722,502,501,502,501,143
20241126,114200,3666080975,501,501,501,501,0
20241126,114100,3666080975,501,504,504,501,20441
20241126,114000,3655812017,506,506,506,506,1433
20241126,113900,3655086919,508,508,508,508,118
20241126,113800,3655026975,506,505,509,504,1186
20241126,113700,3654424214,509,507,509,507,6325
20241126,113600,3651210303,505,508,508,505,199
20241126,113500,3651109413,505,507,507,505,3031
20241126,113400,3649578148,504,505,505,504,2719
20241126,113300,3648205652,507,507,508,507,357
20241126,113200,3648024636,507,506,507,505,1767
20241126,113100,3647132089,507,506,507,505,729
20241126,113000,3646762712,507,506,508,505,744
20241126,112900,3646386295,506,506,506,506,0
20241126,112800,3646386295,506,506,508,506,7010
20241126,112700,3642835181,508,508,508,508,43
20241126,112600,3642813337,507,507,507,507,3856
20241126,112500,3640858345,507,507,508,507,4405
20241126,112400,3638624689,507,508,508,507,2653
20241126,112300,3637277018,508,506,508,506,6556
20241126,112200,3633952226,507,507,507,504,2392
20241126,112100,3632740823,507,503,508,503,3435
20241126,112000,3631005310,501,501,502,500,8272
20241126,111900,3626861186,500,501,501,500,1606
20241126,111800,3626057867,500,500,500,500,1706
20241126,111700,3625204867,500,501,503,500,11122
20241126,111600,3619641959,501,502,503,501,367
20241126,111500,3619458089,501,502,502,501,1213
20241126,111400,3618850336,501,502,502,501,3025
20241126,111300,3617333239,502,503,503,502,17104
20241126,111200,3608738955,503,504,504,503,1151
20241126,111100,3608159701,503,504,504,503,3837
20241126,111000,3606228412,504,505,505,504,4964
20241126,110900,3603722592,505,504,505,504,3586
20241126,110800,3601912143,504,502,505,502,24033
20241126,110700,3589823256,502,500,502,500,4646
20241126,110600,3587497209,500,501,501,500,6184
20241126,110500,3584404798,501,502,503,501,8033
20241126,110400,3580374305,502,501,502,501,2262
20241126,110300,3579238782,501,500,501,500,12865
20241126,110200,3572804719,499,500,500,499,11389
20241126,110100,3567117135,500,501,502,500,18979
20241126,110000,3557615268,501,502,503,501,6441
20241126,105900,3554383183,502,500,502,500,13655
20241126,105800,3547549685,500,500,500,500,1209
20241126,105700,3546945185,500,502,502,500,6342
20241126,105600,3543768804,502,501,502,500,19065
20241126,105500,3534217856,502,502,502,502,9285
20241126,105400,3529556786,502,503,503,502,5494
20241126,105300,3526794249,503,503,503,503,1809
20241126,105200,3525884322,502,505,505,502,3320
20241126,105100,3524214230,504,503,504,503,424
20241126,105000,3524000557,503,503,504,502,8968
20241126,104900,3519493242,503,504,504,503,5292
20241126,104800,3516830374,503,504,504,503,3089
20241126,104700,3515274338,505,504,505,503,1494
20241126,104600,3514520982,503,505,505,503,2137
20241126,104500,3513443797,505,504,505,502,18456
20241126,104400,3504138496,505,505,505,504,4004
20241126,104300,3502120467,504,504,505,504,4260
20241126,104200,3499973426,505,507,508,505,10872
20241126,104100,3494477028,507,508,508,507,277
20241126,104000,3494336512,508,507,508,507,196
20241126,103900,3494237040,507,507,507,507,106
20241126,103800,3494183298,509,509,509,508,5463
20241126,103700,3491405912,511,510,511,509,5378
20241126,103600,3488663796,510,509,510,509,1437
20241126,103500,3487930929,509,508,509,508,9187
20241126,103400,3483259928,508,507,508,507,2830
20241126,103300,3481824043,508,509,509,507,3297
20241126,103200,3480147533,509,508,509,508,8233
20241126,103100,3475965030,508,506,508,504,25681
20241126,103000,3462940519,508,505,508,503,11071
20241126,102900,3457341287,506,506,506,505,547
20241126,102800,3457065005,505,506,506,505,133
20241126,102700,3456997794,505,506,506,505,676
20241126,102600,3456656410,506,502,506,501,12422
20241126,102500,3450410054,501,503,503,501,7106
20241126,102400,3446845882,502,503,503,502,1334
20241126,102300,3446175099,503,503,503,502,295
20241126,102200,3446026781,503,502,503,501,6170
20241126,102100,3442924627,501,503,503,500,29912
20241126,102000,3427956988,501,502,505,501,38378
20241126,101900,3408711427,502,503,504,502,17799
20241126,101800,3399770966,503,505,506,503,17130
20241126,101700,3391151399,504,505,505,504,2450
20241126,101600,3389916478,503,504,504,503,3070
20241126,101500,3388372262,502,504,505,502,69993
20241126,101400,3353153566,504,508,508,504,14316
20241126,101300,3345929175,507,505,507,505,1774
20241126,101200,3345032457,505,505,508,504,20811
20241126,101100,3334524394,505,505,505,505,20809
20241126,101000,3324015849,505,506,506,505,4243
20241126,100900,3321870747,506,505,507,505,2499
20241126,100800,3320607473,505,506,508,505,5916
20241126,100700,3317615918,506,504,509,504,27352
20241126,100600,3303760562,504,506,507,504,30263
20241126,100500,3288465726,508,507,509,506,12708
20241126,100400,3282026619,508,508,509,508,12436
20241126,100300,3275708793,508,509,509,508,23722
20241126,100200,3263643214,509,510,511,509,7934
20241126,100100,3259598691,510,511,512,510,2760
20241126,100000,3258190930,512,510,512,510,5497
20241126,095900,3255380766,512,511,512,510,5236
20241126,095800,3252709828,512,512,514,508,29372
20241126,095700,3237713813,512,510,514,510,11006
20241126,095600,3232064739,510,509,510,508,9735
20241126,095500,3227112591,509,510,511,508,8302
20241126,095400,3222886979,509,510,510,509,3221
20241126,095300,3221245723,510,510,510,509,16828
20241126,095200,3212666233,511,512,512,511,19355
20241126,095100,3202775094,511,513,513,510,21237
20241126,095000,3191936585,511,515,516,511,32904
20241126,094900,3175061132,514,515,517,514,16630
20241126,094800,3166491933,515,517,519,513,42299
20241126,094700,3144678502,519,514,521,511,54633
20241126,094600,3116497594,511,513,514,510,16469
20241126,094500,3108063504,511,512,513,510,12119
20241126,094400,3101862494,512,512,513,510,5404
20241126,094300,3099096189,513,511,513,510,9131
20241126,094200,3094434235,510,508,510,508,11725
20241126,094100,3088466545,510,511,511,509,36440
20241126,094000,3069881682,511,511,515,511,24275
20241126,093900,3057472710,511,515,516,511,9005
20241126,093800,3052842280,515,515,515,512,3790
20241126,093700,3050895313,515,513,515,510,33616
20241126,093600,3033688417,512,513,515,512,23781
20241126,093500,3021498042,515,518,520,512,29611
20241126,093400,3006279925,518,518,521,512,43024
20241126,093300,2983980599,518,515,518,513,30837
20241126,093200,2968057747,515,514,517,513,36933
20241126,093100,2949012503,514,514,514,509,26461
20241126,093000,2935430724,514,505,517,503,41985
20241126,092900,2914027942,504,504,504,502,16903
20241126,092800,2905522179,505,504,505,502,19781
20241126,092700,2895570854,503,508,508,503,36074
20241126,092600,2877341272,508,509,509,502,109191
20241126,092500,2822213001,510,511,512,510,6303
20241126,092400,2818994972,510,510,511,508,18183
20241126,092300,2809736980,509,510,512,507,33468
20241126,092200,2792702989,510,517,518,510,71218
20241126,092100,2756034083,517,513,518,511,48141
20241126,092000,2731294557,510,511,513,506,111593
20241126,091900,2674446512,511,516,521,510,116092
20241126,091800,2614739137,516,532,532,510,197890
20241126,091700,2512289671,532,528,533,528,17383
20241126,091600,2503075130,528,530,533,528,37272
20241126,091500,2483343616,531,532,534,531,39976
20241126,091400,2462046000,534,528,536,527,48004
20241126,091300,2436548026,528,528,538,526,101411
20241126,091200,2382690399,528,545,548,528,190751
20241126,091100,2280401989,545,553,553,545,92647
20241126,091000,2229741975,553,546,554,545,80130
20241126,090900,2185818210,548,555,556,545,177300
20241126,090800,2088381284,556,564,564,555,87540
20241126,090700,2039467905,564,553,567,551,158998
20241126,090600,1950530077,551,556,558,551,64698
20241126,090500,1914751502,556,553,558,550,96352
20241126,090400,1861482848,554,560,565,553,166925
20241126,090300,1768349028,559,570,570,559,221842
20241126,090200,1642933227,568,561,573,557,286511
20241126,090100,1481297808,566,578,580,543,757039
20241126,090000,1053638029,580,545,585,537,1503255