stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,190100,426130389,648,648,648,648,2458
20241126,190000,426130389,648,648,648,648,0
20241126,185900,426130389,648,648,648,648,0
20241126,185800,426130389,648,648,648,648,0
20241126,185700,426130389,648,648,648,648,0
20241126,185600,426130389,648,648,648,648,0
20241126,185500,426130389,648,648,648,648,0
20241126,185400,426130389,648,648,648,648,0
20241126,185300,426130389,648,648,648,648,0
20241126,185200,426130389,648,648,648,648,0
20241126,185100,426130389,648,648,648,648,0
20241126,185000,426130389,648,648,648,648,0
20241126,184900,426130389,648,648,648,648,0
20241126,184800,426130389,648,648,648,648,0
20241126,184700,426130389,648,648,648,648,0
20241126,184600,426130389,648,648,648,648,0
20241126,184500,426130389,648,648,648,648,0
20241126,184400,426130389,648,648,648,648,0
20241126,184300,426130389,648,648,648,648,0
20241126,184200,426130389,648,648,648,648,0
20241126,184100,426130389,648,648,648,648,0
20241126,184000,426130389,648,648,648,648,0
20241126,183900,426130389,648,648,648,648,0
20241126,183800,426130389,648,648,648,648,0
20241126,183700,426130389,648,648,648,648,0
20241126,183600,426130389,648,648,648,648,0
20241126,183500,426130389,648,648,648,648,0
20241126,183400,426130389,648,648,648,648,0
20241126,183300,426130389,648,648,648,648,0
20241126,183200,426130389,648,648,648,648,0
20241126,183100,426130389,648,648,648,648,2458
20241126,183000,426130389,648,648,648,648,0
20241126,182900,426130389,648,648,648,648,0
20241126,182800,426130389,648,648,648,648,0
20241126,182700,426130389,648,648,648,648,0
20241126,182600,426130389,648,648,648,648,0
20241126,182500,426130389,648,648,648,648,0
20241126,182400,426130389,648,648,648,648,0
20241126,182300,426130389,648,648,648,648,0
20241126,182200,426130389,648,648,648,648,0
20241126,182100,426130389,648,648,648,648,0
20241126,182000,426130389,648,648,648,648,0
20241126,181900,426130389,648,648,648,648,0
20241126,181800,426130389,648,648,648,648,0
20241126,181700,426130389,648,648,648,648,0
20241126,181600,426130389,648,648,648,648,0
20241126,181500,426130389,648,648,648,648,0
20241126,181400,426130389,648,648,648,648,0
20241126,181300,426130389,648,648,648,648,0
20241126,181200,426130389,648,648,648,648,0
20241126,181100,426130389,648,648,648,648,0
20241126,181000,426130389,648,648,648,648,0
20241126,180900,426130389,648,648,648,648,0
20241126,180800,426130389,648,648,648,648,0
20241126,180700,426130389,648,648,648,648,0
20241126,180600,426130389,648,648,648,648,0
20241126,180500,426130389,648,648,648,648,0
20241126,180400,426130389,648,648,648,648,0
20241126,180300,426130389,648,648,648,648,0
20241126,180200,426130389,648,648,648,648,0
20241126,180100,426130389,648,648,648,648,2458
20241126,180000,426130389,648,648,648,648,0
20241126,175900,426130389,648,648,648,648,0
20241126,175800,426130389,648,648,648,648,0
20241126,175700,426130389,648,648,648,648,0
20241126,175600,426130389,648,648,648,648,0
20241126,175500,426130389,648,648,648,648,0
20241126,175400,426130389,648,648,648,648,0
20241126,175300,426130389,648,648,648,648,0
20241126,175200,426130389,648,648,648,648,0
20241126,175100,426130389,648,648,648,648,0
20241126,175000,426130389,648,648,648,648,0
20241126,174900,426130389,648,648,648,648,0
20241126,174800,426130389,648,648,648,648,0
20241126,174700,426130389,648,648,648,648,0
20241126,174600,426130389,648,648,648,648,0
20241126,174500,426130389,648,648,648,648,0
20241126,174400,426130389,648,648,648,648,0
20241126,174300,426130389,648,648,648,648,0
20241126,174200,426130389,648,648,648,648,0
20241126,174100,426130389,648,648,648,648,0
20241126,174000,426130389,648,648,648,648,0
20241126,173900,426130389,648,648,648,648,0
20241126,173800,426130389,648,648,648,648,0
20241126,173700,426130389,648,648,648,648,0
20241126,173600,426130389,648,648,648,648,0
20241126,173500,426130389,648,648,648,648,0
20241126,173400,426130389,648,648,648,648,0
20241126,173300,426130389,648,648,648,648,0
20241126,173200,426130389,648,648,648,648,0
20241126,173100,426130389,648,648,648,648,2458
20241126,173000,426130389,648,648,648,648,0
20241126,172900,426130389,648,648,648,648,0
20241126,172800,426130389,648,648,648,648,0
20241126,172700,426130389,648,648,648,648,0
20241126,172600,426130389,648,648,648,648,0
20241126,172500,426130389,648,648,648,648,0
20241126,172400,426130389,648,648,648,648,0
20241126,172300,426130389,648,648,648,648,0
20241126,172200,426130389,648,648,648,648,0
20241126,172100,426130389,648,648,648,648,0
20241126,172000,426130389,648,648,648,648,0
20241126,171900,426130389,648,648,648,648,0
20241126,171800,426130389,648,648,648,648,0
20241126,171700,426130389,648,648,648,648,0
20241126,171600,426130389,648,648,648,648,0
20241126,171500,426130389,648,648,648,648,0
20241126,171400,426130389,648,648,648,648,0
20241126,171300,426130389,648,648,648,648,0
20241126,171200,426130389,648,648,648,648,0
20241126,171100,426130389,648,648,648,648,0
20241126,171000,426130389,648,648,648,648,0
20241126,170900,426130389,648,648,648,648,0
20241126,170800,426130389,648,648,648,648,0
20241126,170700,426130389,648,648,648,648,0
20241126,170600,426130389,648,648,648,648,0
20241126,170500,426130389,648,648,648,648,0
20241126,170400,426130389,648,648,648,648,0
20241126,170300,426130389,648,648,648,648,0
20241126,170200,426130389,648,648,648,648,0
20241126,170100,426130389,648,648,648,648,2458
20241126,170000,426130389,648,648,648,648,0
20241126,165900,426130389,648,648,648,648,0
20241126,165800,426130389,648,648,648,648,0
20241126,165700,426130389,648,648,648,648,0
20241126,165600,426130389,648,648,648,648,0
20241126,165500,426130389,648,648,648,648,0
20241126,165400,426130389,648,648,648,648,0
20241126,165300,426130389,648,648,648,648,0
20241126,165200,426130389,648,648,648,648,0
20241126,165100,426130389,648,648,648,648,0
20241126,165000,426130389,648,648,648,648,0
20241126,164900,426130389,648,648,648,648,0
20241126,164800,426130389,648,648,648,648,0
20241126,164700,426130389,648,648,648,648,0
20241126,164600,426130389,648,648,648,648,0
20241126,164500,426130389,648,648,648,648,0
20241126,164400,426130389,648,648,648,648,0
20241126,164300,426130389,648,648,648,648,0
20241126,164200,426130389,648,648,648,648,0
20241126,164100,426130389,648,648,648,648,0
20241126,164000,426130389,648,648,648,648,0
20241126,163900,426130389,648,648,648,648,0
20241126,163800,426130389,648,648,648,648,0
20241126,163700,426130389,648,648,648,648,0
20241126,163600,426130389,648,648,648,648,0
20241126,163500,426130389,648,648,648,648,0
20241126,163400,426130389,648,648,648,648,0
20241126,163300,426130389,648,648,648,648,0
20241126,163200,426130389,648,648,648,648,0
20241126,163100,426130389,648,648,648,648,2458
20241126,163000,426130389,648,648,648,648,0
20241126,162900,426130389,648,648,648,648,0
20241126,162800,426130389,648,648,648,648,0
20241126,162700,426130389,648,648,648,648,0
20241126,162600,426130389,648,648,648,648,0
20241126,162500,426130389,648,648,648,648,0
20241126,162400,426130389,648,648,648,648,0
20241126,162300,426130389,648,648,648,648,0
20241126,162200,426130389,648,648,648,648,0
20241126,162100,426130389,648,648,648,648,0
20241126,162000,426130389,648,648,648,648,0
20241126,161900,426130389,648,648,648,648,0
20241126,161800,426130389,648,648,648,648,0
20241126,161700,426130389,648,648,648,648,0
20241126,161600,426130389,648,648,648,648,0
20241126,161500,426130389,648,648,648,648,0
20241126,161400,426130389,648,648,648,648,0
20241126,161300,426130389,648,648,648,648,0
20241126,161200,426130389,648,648,648,648,0
20241126,161100,426130389,648,648,648,648,0
20241126,161000,426130389,648,648,648,648,0
20241126,160900,426130389,648,648,648,648,0
20241126,160800,426130389,648,648,648,648,0
20241126,160700,426130389,648,648,648,648,0
20241126,160600,426130389,648,648,648,648,0
20241126,160500,426130389,648,648,648,648,0
20241126,160400,426130389,648,648,648,648,0
20241126,160300,426130389,648,648,648,648,0
20241126,160200,426130389,648,648,648,648,0
20241126,160100,426130389,648,648,648,648,2458
20241126,160000,426130389,648,648,648,648,0
20241126,155900,426130389,648,648,648,648,0
20241126,155800,426130389,648,648,648,648,0
20241126,155700,426130389,648,648,648,648,0
20241126,155600,426130389,648,648,648,648,0
20241126,155500,426130389,648,648,648,648,0
20241126,155400,426130389,648,648,648,648,0
20241126,155300,426130389,648,648,648,648,0
20241126,155200,426130389,648,648,648,648,0
20241126,155100,426130389,648,648,648,648,0
20241126,155000,426130389,648,648,648,648,0
20241126,154900,426130389,648,648,648,648,0
20241126,154800,426130389,648,648,648,648,0
20241126,154700,426130389,648,648,648,648,0
20241126,154600,426130389,648,648,648,648,0
20241126,154500,426130389,648,648,648,648,0
20241126,154400,426130389,648,648,648,648,0
20241126,154300,426130389,648,648,648,648,0
20241126,154200,426130389,648,648,648,648,0
20241126,154100,426130389,648,648,648,648,0
20241126,154000,426130389,648,648,648,648,0
20241126,153900,426130389,648,648,648,648,0
20241126,153800,426130389,648,648,648,648,0
20241126,153700,426130389,648,648,648,648,0
20241126,153600,426130389,648,648,648,648,0
20241126,153500,426130389,648,648,648,648,0
20241126,153400,426130389,648,648,648,648,0
20241126,153300,426130389,648,648,648,648,0
20241126,153200,426130389,648,648,648,648,0
20241126,153100,426130389,648,648,648,648,2458
20241126,153000,426130389,648,648,648,648,2458
20241126,152900,424537605,647,647,647,647,0
20241126,152800,424537605,647,647,647,647,0
20241126,152700,424537605,647,647,647,647,0
20241126,152600,424537605,647,647,647,647,0
20241126,152500,424537605,647,647,647,647,0
20241126,152400,424537605,647,647,647,647,0
20241126,152300,424537605,647,647,647,647,0
20241126,152200,424537605,647,647,647,647,0
20241126,152100,424537605,647,647,647,647,0
20241126,152000,424537605,647,647,647,647,0
20241126,151900,424537605,647,647,647,647,1
20241126,151800,424536958,645,645,645,645,816
20241126,151700,424010638,645,645,645,645,0
20241126,151600,424010638,645,645,645,645,351
20241126,151500,423784243,645,645,645,645,0
20241126,151400,423784243,645,642,645,642,355
20241126,151300,423555868,642,642,642,642,1
20241126,151200,423555226,645,645,645,645,0
20241126,151100,423555226,645,645,645,645,4
20241126,151000,423552646,645,645,645,645,0
20241126,150900,423552646,645,645,645,645,59
20241126,150800,423514591,646,646,646,646,0
20241126,150700,423514591,646,646,646,646,0
20241126,150600,423514591,646,646,646,646,1
20241126,150500,423513945,646,646,646,646,1
20241126,150400,423513299,647,647,647,647,1
20241126,150300,423512652,642,647,647,641,4463
20241126,150200,420647430,647,644,647,644,513
20241126,150100,420316206,644,644,644,644,67
20241126,150000,420273058,644,644,644,644,464
20241126,145900,419974242,644,644,644,644,6
20241126,145800,419970378,644,644,644,644,3
20241126,145700,419968446,644,644,644,644,53
20241126,145600,419934314,644,644,644,644,44
20241126,145500,419905978,642,642,642,642,75
20241126,145400,419857828,642,642,642,642,0
20241126,145300,419857828,642,645,645,642,230
20241126,145200,419710078,645,645,645,642,210
20241126,145100,419574928,645,645,645,645,68
20241126,145000,419531068,646,642,646,642,22
20241126,144900,419516940,642,642,642,642,0
20241126,144800,419516940,642,646,646,642,38
20241126,144700,419492460,641,641,641,641,2000
20241126,144600,418210460,648,648,648,648,0
20241126,144500,418210460,648,648,648,648,500
20241126,144400,417886460,648,648,648,648,0
20241126,144300,417886460,648,648,648,648,0
20241126,144200,417886460,648,648,648,648,0
20241126,144100,417886460,648,648,648,648,0
20241126,144000,417886460,648,648,648,648,1
20241126,143900,417885812,648,648,648,648,0
20241126,143800,417885812,648,646,648,640,14728
20241126,143700,408406615,648,648,648,648,119
20241126,143600,408329503,648,648,648,648,0
20241126,143500,408329503,648,648,648,648,0
20241126,143400,408329503,648,648,648,648,100
20241126,143300,408264703,646,646,646,646,0
20241126,143200,408264703,646,648,648,646,110
20241126,143100,408193613,649,649,649,649,0
20241126,143000,408193613,649,649,649,649,0
20241126,142900,408193613,649,649,649,649,0
20241126,142800,408193613,649,649,649,649,103
20241126,142700,408126766,646,646,646,646,0
20241126,142600,408126766,646,646,646,646,11410
20241126,142500,400755906,646,647,647,645,12243
20241126,142400,392847337,647,647,647,647,0
20241126,142300,392847337,647,647,647,647,101
20241126,142200,392781990,649,649,649,649,0
20241126,142100,392781990,649,649,649,649,0
20241126,142000,392781990,649,649,649,649,1
20241126,141900,392781341,648,648,648,648,0
20241126,141800,392781341,648,648,648,648,10
20241126,141700,392774861,649,649,649,649,1
20241126,141600,392774212,647,647,647,647,23
20241126,141500,392759331,648,648,648,648,40
20241126,141400,392733411,648,648,648,648,0
20241126,141300,392733411,648,648,648,648,0
20241126,141200,392733411,648,648,648,648,100
20241126,141100,392668611,648,646,648,646,145
20241126,141000,392574939,647,647,647,647,8
20241126,140900,392569763,647,647,647,647,4625
20241126,140800,389577388,649,649,649,649,0
20241126,140700,389577388,649,649,649,649,0
20241126,140600,389577388,649,649,649,649,31
20241126,140500,389557269,649,649,649,649,0
20241126,140400,389557269,649,649,649,649,0
20241126,140300,389557269,649,649,649,649,1
20241126,140200,389556620,649,649,649,649,200
20241126,140100,389426820,649,649,649,649,0
20241126,140000,389426820,649,649,649,649,0
20241126,135900,389426820,649,649,649,649,0
20241126,135800,389426820,649,649,649,649,0
20241126,135700,389426820,649,649,649,649,99
20241126,135600,389362569,649,649,649,649,1
20241126,135500,389361920,646,646,646,646,67
20241126,135400,389318638,649,649,649,649,0
20241126,135300,389318638,649,649,649,649,1501
20241126,135200,388344489,651,651,651,651,0
20241126,135100,388344489,651,651,651,651,1
20241126,135000,388343838,646,646,646,646,0
20241126,134900,388343838,646,646,646,646,0
20241126,134800,388343838,646,646,646,646,0
20241126,134700,388343838,646,646,646,646,5
20241126,134600,388340608,652,652,652,652,1
20241126,134500,388339956,650,650,650,650,400
20241126,134400,388079956,650,650,650,650,1
20241126,134300,388079306,646,646,646,646,0
20241126,134200,388079306,646,646,646,646,2870
20241126,134100,386225286,646,646,646,646,0
20241126,134000,386225286,646,646,646,646,0
20241126,133900,386225286,646,646,646,646,0
20241126,133800,386225286,646,646,646,646,0
20241126,133700,386225286,646,646,646,646,0
20241126,133600,386225286,646,646,646,646,0
20241126,133500,386225286,646,650,650,646,220
20241126,133400,386083086,650,650,650,650,0
20241126,133300,386083086,650,650,650,648,5136
20241126,133200,382753836,650,650,650,650,2
20241126,133100,382752536,651,651,651,651,48
20241126,133000,382721288,653,653,653,653,0
20241126,132900,382721288,653,653,653,653,0
20241126,132800,382721288,653,653,653,653,0
20241126,132700,382721288,653,653,653,653,1
20241126,132600,382720635,652,652,652,652,0
20241126,132500,382720635,652,652,652,652,95
20241126,132400,382658695,652,652,652,652,0
20241126,132300,382658695,652,651,652,651,3
20241126,132200,382656741,648,648,648,648,0
20241126,132100,382656741,648,648,648,648,0
20241126,132000,382656741,648,648,648,648,0
20241126,131900,382656741,648,650,650,647,1139
20241126,131800,381918408,658,658,658,658,0
20241126,131700,381918408,658,658,658,658,0
20241126,131600,381918408,658,658,658,658,0
20241126,131500,381918408,658,656,658,652,6171
20241126,131400,377894143,658,658,658,658,1
20241126,131300,377893485,658,658,658,658,0
20241126,131200,377893485,658,658,658,658,0
20241126,131100,377893485,658,658,658,658,0
20241126,131000,377893485,658,657,658,657,2
20241126,130900,377892170,658,658,658,658,0
20241126,130800,377892170,658,658,658,658,0
20241126,130700,377892170,658,658,658,658,0
20241126,130600,377892170,658,658,658,658,0
20241126,130500,377892170,658,658,658,658,1
20241126,130400,377891512,656,656,656,656,0
20241126,130300,377891512,656,656,656,656,1
20241126,130200,377890856,659,659,659,659,1
20241126,130100,377890197,659,659,659,659,3515
20241126,130000,375573812,655,655,655,655,1014
20241126,125900,374909642,659,659,659,659,0
20241126,125800,374909642,659,659,659,659,0
20241126,125700,374909642,659,658,659,654,170
20241126,125600,374798275,658,658,658,658,0
20241126,125500,374798275,658,659,659,658,20
20241126,125400,374785110,660,660,660,660,0
20241126,125300,374785110,660,660,660,660,0
20241126,125200,374785110,660,660,660,660,0
20241126,125100,374785110,660,660,660,660,1
20241126,125000,374784450,660,660,660,660,0
20241126,124900,374784450,660,654,660,654,745
20241126,124800,374296670,654,654,654,654,0
20241126,124700,374296670,654,654,654,654,37
20241126,124600,374272472,654,654,654,654,3000
20241126,124500,372310472,655,655,655,655,1
20241126,124400,372309817,654,654,654,654,4
20241126,124300,372307201,655,655,655,655,0
20241126,124200,372307201,655,655,655,655,50
20241126,124100,372274451,655,655,655,655,108
20241126,124000,372203711,655,655,655,655,0
20241126,123900,372203711,655,655,655,655,25
20241126,123800,372187336,655,655,655,655,0
20241126,123700,372187336,655,654,655,654,945
20241126,123600,371569080,653,653,653,653,0
20241126,123500,371569080,653,653,653,653,0
20241126,123400,371569080,653,653,653,653,5
20241126,123300,371565815,653,653,653,653,0
20241126,123200,371565815,653,653,653,653,0
20241126,123100,371565815,653,653,653,653,1
20241126,123000,371565162,654,654,654,654,0
20241126,122900,371565162,654,654,654,654,1
20241126,122800,371564508,654,654,654,654,0
20241126,122700,371564508,654,654,654,654,0
20241126,122600,371564508,654,654,654,654,0
20241126,122500,371564508,654,654,654,654,0
20241126,122400,371564508,654,654,654,654,0
20241126,122300,371564508,654,654,654,654,0
20241126,122200,371564508,654,654,654,654,1
20241126,122100,371563854,654,654,654,654,1
20241126,122000,371563200,654,654,654,654,1
20241126,121900,371562546,652,652,652,652,1
20241126,121800,371561894,654,654,654,654,0
20241126,121700,371561894,654,654,654,654,0
20241126,121600,371561894,654,654,654,654,0
20241126,121500,371561894,654,654,654,654,0
20241126,121400,371561894,654,654,654,654,0
20241126,121300,371561894,654,654,654,654,4
20241126,121200,371559278,654,654,654,654,0
20241126,121100,371559278,654,654,654,654,0
20241126,121000,371559278,654,654,654,654,0
20241126,120900,371559278,654,654,654,654,1
20241126,120800,371558624,650,650,650,650,210
20241126,120700,371422124,654,654,654,654,7
20241126,120600,371417546,654,654,654,654,0
20241126,120500,371417546,654,654,654,654,0
20241126,120400,371417546,654,654,654,654,0
20241126,120300,371417546,654,653,654,653,11
20241126,120200,371410362,653,653,653,653,0
20241126,120100,371410362,653,653,653,653,1
20241126,120000,371409709,654,654,654,654,1
20241126,115900,371409055,650,650,650,650,0
20241126,115800,371409055,650,653,654,650,501
20241126,115700,371081428,653,653,653,653,6616
20241126,115600,366761180,653,650,653,650,935
20241126,115500,366153427,650,650,650,650,371
20241126,115400,365912277,650,650,650,650,370
20241126,115300,365671777,651,651,651,651,401
20241126,115200,365410726,650,650,650,650,0
20241126,115100,365410726,650,654,654,650,8
20241126,115000,365405522,654,654,654,654,7
20241126,114900,365400944,654,654,654,654,1792
20241126,114800,364228976,654,653,654,653,937
20241126,114700,363616487,650,650,650,650,0
20241126,114600,363616487,650,649,650,649,7799
20241126,114500,358547185,649,647,649,647,3514
20241126,114400,356273423,645,645,645,645,100
20241126,114300,356208923,644,644,644,644,0
20241126,114200,356208923,644,644,644,644,1
20241126,114100,356208279,644,644,644,644,0
20241126,114000,356208279,644,644,644,644,64
20241126,113900,356167063,648,648,648,648,50
20241126,113800,356134663,648,648,648,648,0
20241126,113700,356134663,648,648,648,648,0
20241126,113600,356134663,648,648,648,648,1
20241126,113500,356134015,644,644,644,644,61
20241126,113400,356094731,648,648,648,648,0
20241126,113300,356094731,648,648,648,648,1
20241126,113200,356094083,643,643,643,643,10
20241126,113100,356087653,643,643,643,643,0
20241126,113000,356087653,643,642,643,642,199
20241126,112900,355959795,642,642,642,642,0
20241126,112800,355959795,642,642,642,642,100
20241126,112700,355895595,648,648,648,648,0
20241126,112600,355895595,648,648,648,641,346
20241126,112500,355673695,641,650,650,641,26591
20241126,112400,338570472,650,650,650,650,0
20241126,112300,338570472,650,650,650,650,0
20241126,112200,338570472,650,650,650,650,0
20241126,112100,338570472,650,652,655,650,1867
20241126,112000,337356319,658,654,659,652,1651
20241126,111900,336278092,660,660,660,660,3039
20241126,111800,334272352,660,660,660,660,3
20241126,111700,334270372,661,661,661,661,258
20241126,111600,334099834,660,659,660,659,830
20241126,111500,333552149,659,658,659,658,5753
20241126,111400,329766284,659,657,659,657,2840
20241126,111300,327900012,657,656,657,656,81
20241126,111200,327846826,656,653,656,653,539
20241126,111100,327493356,652,652,652,652,0
20241126,111000,327493356,652,650,652,650,1380
20241126,110900,326594375,648,648,648,648,34
20241126,110800,326572343,646,646,646,646,50
20241126,110700,326540043,646,646,646,646,29
20241126,110600,326521309,651,651,651,651,0
20241126,110500,326521309,651,651,651,651,0
20241126,110400,326521309,651,651,651,651,242
20241126,110300,326363767,645,645,645,645,562
20241126,110200,326001277,645,645,645,645,19
20241126,110100,325989022,645,645,645,645,103
20241126,110000,325922587,645,645,645,645,39
20241126,105900,325897432,645,645,645,645,101
20241126,105800,325832287,644,644,644,644,9
20241126,105700,325826491,645,645,645,645,0
20241126,105600,325826491,645,645,645,645,0
20241126,105500,325826491,645,645,645,645,556
20241126,105400,325467871,645,645,645,645,1
20241126,105300,325467226,645,645,645,645,1390
20241126,105200,324570676,645,645,645,645,0
20241126,105100,324570676,645,645,645,645,0
20241126,105000,324570676,645,645,645,645,0
20241126,104900,324570676,645,645,645,644,1138
20241126,104800,323837066,645,645,645,645,0
20241126,104700,323837066,645,645,645,645,0
20241126,104600,323837066,645,645,645,645,417
20241126,104500,323568101,645,645,645,645,1
20241126,104400,323567456,645,645,645,645,0
20241126,104300,323567456,645,645,645,645,0
20241126,104200,323567456,645,645,645,645,1
20241126,104100,323566811,645,645,645,645,0
20241126,104000,323566811,645,645,645,645,50
20241126,103900,323534561,645,645,645,645,0
20241126,103800,323534561,645,645,645,645,750
20241126,103700,323050811,645,645,645,645,151
20241126,103600,322953416,641,641,641,641,1
20241126,103500,322952775,641,641,641,641,0
20241126,103400,322952775,641,641,641,641,5724
20241126,103300,319283691,639,641,641,639,9000
20241126,103200,313522611,642,642,642,642,714
20241126,103100,313064223,641,641,641,641,0
20241126,103000,313064223,641,641,641,641,512
20241126,102900,312736031,640,644,644,640,8510
20241126,102800,307279278,644,644,644,644,50
20241126,102700,307247078,644,644,644,644,0
20241126,102600,307247078,644,644,644,644,2367
20241126,102500,305722730,643,645,645,643,1700
20241126,102400,304629019,644,644,644,644,0
20241126,102300,304629019,644,645,645,644,8576
20241126,102200,299102497,646,646,646,646,24
20241126,102100,299086993,646,646,646,646,0
20241126,102000,299086993,646,650,651,646,5084
20241126,101900,295782473,651,651,651,651,0
20241126,101800,295782473,651,647,651,647,7001
20241126,101700,291252822,649,651,651,649,3124
20241126,101600,289223488,651,651,651,651,557
20241126,101500,288860881,651,651,651,651,21
20241126,101400,288847210,651,649,651,649,1325
20241126,101300,287986735,649,649,649,649,0
20241126,101200,287986735,649,649,649,649,0
20241126,101100,287986735,649,650,650,649,265
20241126,101000,287814749,649,649,649,649,556
20241126,100900,287453905,649,650,650,649,1690
20241126,100800,286356095,650,650,650,650,10
20241126,100700,286349595,650,650,650,650,0
20241126,100600,286349595,650,650,650,650,43
20241126,100500,286321645,650,650,650,648,5627
20241126,100400,282664295,650,650,650,650,75
20241126,100300,282615545,651,650,651,650,1000
20241126,100200,281964828,651,641,651,641,7791
20241126,100100,276967837,638,638,638,638,0
20241126,100000,276967837,638,638,638,638,77
20241126,095900,276918711,638,641,641,638,3664
20241126,095800,274570225,641,641,641,641,3
20241126,095700,274568302,635,641,641,634,43584
20241126,095600,246864035,641,639,641,638,1685
20241126,095500,245785985,640,640,640,640,1000
20241126,095400,245145985,641,641,641,641,0
20241126,095300,245145985,641,640,641,640,2050
20241126,095200,243831985,641,641,641,641,0
20241126,095100,243831985,641,637,641,637,3373
20241126,095000,241674236,637,641,646,637,7549
20241126,094900,236848115,641,642,642,641,1442
20241126,094800,235922793,642,648,648,642,11849
20241126,094700,228285577,650,650,650,650,548
20241126,094600,227929377,650,650,650,650,480
20241126,094500,227617377,645,649,649,645,5753
20241126,094400,223901838,651,652,652,651,2
20241126,094300,223900535,652,652,652,652,139
20241126,094200,223809907,652,652,652,652,3000
20241126,094100,221853907,652,649,652,648,2171
20241126,094000,220447037,652,651,652,651,45
20241126,093900,220417703,648,648,648,648,239
20241126,093800,220262831,652,651,652,651,700
20241126,093700,219806481,650,648,650,648,2567
20241126,093600,218139553,648,648,648,644,8320
20241126,093500,212764689,648,642,648,642,3762
20241126,093400,210334434,646,647,647,642,1007
20241126,093300,209684085,646,646,647,646,10474
20241126,093200,202917416,646,646,646,646,4823
20241126,093100,199801758,646,646,646,641,1001
20241126,093000,199155117,646,646,646,646,2500
20241126,092900,197540117,646,646,646,646,0
20241126,092800,197540117,646,645,646,645,1713
20241126,092700,196433570,645,644,645,640,10083
20241126,092600,189949952,646,646,646,646,117
20241126,092500,189874370,646,646,646,646,111
20241126,092400,189802664,646,646,646,644,301
20241126,092300,189608283,646,643,646,643,2340
20241126,092200,188103519,643,641,643,637,6509
20241126,092100,183933943,643,643,643,640,10952
20241126,092000,176900072,651,646,652,642,12341
20241126,091900,168932983,654,641,654,641,5489
20241126,091800,165386182,641,641,642,641,4103
20241126,091700,162756109,641,648,648,640,20284
20241126,091600,149740878,648,649,649,648,1331
20241126,091500,148877568,649,653,656,649,43881
20241126,091400,120317772,654,658,663,653,9224
20241126,091300,114257900,658,660,660,658,3592
20241126,091200,111891627,660,660,661,658,4088
20241126,091100,109195211,661,664,667,660,9469
20241126,091000,102928758,669,669,669,664,11
20241126,090900,102921444,664,665,669,663,13052
20241126,090800,94254874,665,667,669,665,748
20241126,090700,93755749,670,662,670,662,779
20241126,090600,93239726,661,661,670,661,14
20241126,090500,93230463,661,660,671,660,15683
20241126,090400,82857391,660,665,665,660,8990
20241126,090300,76905320,664,678,679,658,34469
20241126,090200,53991958,669,671,680,669,6144
20241126,090100,49869396,671,673,681,671,16601
20241126,090000,38672907,681,687,687,672,56743