stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,191100,480924098,974,974,974,974,12689
20241126,191000,480924098,974,974,974,974,0
20241126,190900,480924098,974,974,974,974,0
20241126,190800,480924098,974,974,974,974,0
20241126,190700,480924098,974,974,974,974,0
20241126,190600,480924098,974,974,974,974,0
20241126,190500,480924098,974,974,974,974,0
20241126,190400,480924098,974,974,974,974,0
20241126,190300,480924098,974,974,974,974,0
20241126,190200,480924098,974,974,974,974,0
20241126,190100,480924098,974,974,974,974,0
20241126,190000,480924098,974,974,974,974,0
20241126,185900,480924098,974,974,974,974,0
20241126,185800,480924098,974,974,974,974,0
20241126,185700,480924098,974,974,974,974,0
20241126,185600,480924098,974,974,974,974,0
20241126,185500,480924098,974,974,974,974,0
20241126,185400,480924098,974,974,974,974,0
20241126,185300,480924098,974,974,974,974,0
20241126,185200,480924098,974,974,974,974,0
20241126,185100,480924098,974,974,974,974,0
20241126,185000,480924098,974,974,974,974,0
20241126,184900,480924098,974,974,974,974,0
20241126,184800,480924098,974,974,974,974,0
20241126,184700,480924098,974,974,974,974,0
20241126,184600,480924098,974,974,974,974,0
20241126,184500,480924098,974,974,974,974,0
20241126,184400,480924098,974,974,974,974,0
20241126,184300,480924098,974,974,974,974,0
20241126,184200,480924098,974,974,974,974,0
20241126,184100,480924098,974,974,974,974,12689
20241126,184000,480924098,974,974,974,974,0
20241126,183900,480924098,974,974,974,974,0
20241126,183800,480924098,974,974,974,974,0
20241126,183700,480924098,974,974,974,974,0
20241126,183600,480924098,974,974,974,974,0
20241126,183500,480924098,974,974,974,974,0
20241126,183400,480924098,974,974,974,974,0
20241126,183300,480924098,974,974,974,974,0
20241126,183200,480924098,974,974,974,974,0
20241126,183100,480924098,974,974,974,974,0
20241126,183000,480924098,974,974,974,974,0
20241126,182900,480924098,974,974,974,974,0
20241126,182800,480924098,974,974,974,974,0
20241126,182700,480924098,974,974,974,974,0
20241126,182600,480924098,974,974,974,974,0
20241126,182500,480924098,974,974,974,974,0
20241126,182400,480924098,974,974,974,974,0
20241126,182300,480924098,974,974,974,974,0
20241126,182200,480924098,974,974,974,974,0
20241126,182100,480924098,974,974,974,974,0
20241126,182000,480924098,974,974,974,974,0
20241126,181900,480924098,974,974,974,974,0
20241126,181800,480924098,974,974,974,974,0
20241126,181700,480924098,974,974,974,974,0
20241126,181600,480924098,974,974,974,974,0
20241126,181500,480924098,974,974,974,974,0
20241126,181400,480924098,974,974,974,974,0
20241126,181300,480924098,974,974,974,974,0
20241126,181200,480924098,974,974,974,974,0
20241126,181100,480924098,974,974,974,974,12689
20241126,181000,480924098,974,974,974,974,0
20241126,180900,480924098,974,974,974,974,0
20241126,180800,480924098,974,974,974,974,0
20241126,180700,480924098,974,974,974,974,0
20241126,180600,480924098,974,974,974,974,0
20241126,180500,480924098,974,974,974,974,0
20241126,180400,480924098,974,974,974,974,0
20241126,180300,480924098,974,974,974,974,0
20241126,180200,480924098,974,974,974,974,0
20241126,180100,480924098,974,974,974,974,0
20241126,180000,480924098,974,974,974,974,0
20241126,175900,480924098,974,974,974,974,0
20241126,175800,480924098,974,974,974,974,0
20241126,175700,480924098,974,974,974,974,0
20241126,175600,480924098,974,974,974,974,0
20241126,175500,480924098,974,974,974,974,0
20241126,175400,480924098,974,974,974,974,0
20241126,175300,480924098,974,974,974,974,0
20241126,175200,480924098,974,974,974,974,0
20241126,175100,480924098,974,974,974,974,0
20241126,175000,480924098,974,974,974,974,0
20241126,174900,480924098,974,974,974,974,0
20241126,174800,480924098,974,974,974,974,0
20241126,174700,480924098,974,974,974,974,0
20241126,174600,480924098,974,974,974,974,0
20241126,174500,480924098,974,974,974,974,0
20241126,174400,480924098,974,974,974,974,0
20241126,174300,480924098,974,974,974,974,0
20241126,174200,480924098,974,974,974,974,0
20241126,174100,480924098,974,974,974,974,12689
20241126,174000,480924098,974,974,974,974,0
20241126,173900,480924098,974,974,974,974,0
20241126,173800,480924098,974,974,974,974,0
20241126,173700,480924098,974,974,974,974,0
20241126,173600,480924098,974,974,974,974,0
20241126,173500,480924098,974,974,974,974,0
20241126,173400,480924098,974,974,974,974,0
20241126,173300,480924098,974,974,974,974,0
20241126,173200,480924098,974,974,974,974,0
20241126,173100,480924098,974,974,974,974,0
20241126,173000,480924098,974,974,974,974,0
20241126,172900,480924098,974,974,974,974,0
20241126,172800,480924098,974,974,974,974,0
20241126,172700,480924098,974,974,974,974,0
20241126,172600,480924098,974,974,974,974,0
20241126,172500,480924098,974,974,974,974,0
20241126,172400,480924098,974,974,974,974,0
20241126,172300,480924098,974,974,974,974,0
20241126,172200,480924098,974,974,974,974,0
20241126,172100,480924098,974,974,974,974,0
20241126,172000,480924098,974,974,974,974,0
20241126,171900,480924098,974,974,974,974,0
20241126,171800,480924098,974,974,974,974,0
20241126,171700,480924098,974,974,974,974,0
20241126,171600,480924098,974,974,974,974,0
20241126,171500,480924098,974,974,974,974,0
20241126,171400,480924098,974,974,974,974,0
20241126,171300,480924098,974,974,974,974,0
20241126,171200,480924098,974,974,974,974,0
20241126,171100,480924098,974,974,974,974,12689
20241126,171000,480924098,974,974,974,974,0
20241126,170900,480924098,974,974,974,974,0
20241126,170800,480924098,974,974,974,974,0
20241126,170700,480924098,974,974,974,974,0
20241126,170600,480924098,974,974,974,974,0
20241126,170500,480924098,974,974,974,974,0
20241126,170400,480924098,974,974,974,974,0
20241126,170300,480924098,974,974,974,974,0
20241126,170200,480924098,974,974,974,974,0
20241126,170100,480924098,974,974,974,974,0
20241126,170000,480924098,974,974,974,974,0
20241126,165900,480924098,974,974,974,974,0
20241126,165800,480924098,974,974,974,974,0
20241126,165700,480924098,974,974,974,974,0
20241126,165600,480924098,974,974,974,974,0
20241126,165500,480924098,974,974,974,974,0
20241126,165400,480924098,974,974,974,974,0
20241126,165300,480924098,974,974,974,974,0
20241126,165200,480924098,974,974,974,974,0
20241126,165100,480924098,974,974,974,974,0
20241126,165000,480924098,974,974,974,974,0
20241126,164900,480924098,974,974,974,974,0
20241126,164800,480924098,974,974,974,974,0
20241126,164700,480924098,974,974,974,974,0
20241126,164600,480924098,974,974,974,974,0
20241126,164500,480924098,974,974,974,974,0
20241126,164400,480924098,974,974,974,974,0
20241126,164300,480924098,974,974,974,974,0
20241126,164200,480924098,974,974,974,974,0
20241126,164100,480924098,974,974,974,974,12689
20241126,164000,480924098,974,974,974,974,0
20241126,163900,480924098,974,974,974,974,0
20241126,163800,480924098,974,974,974,974,0
20241126,163700,480924098,974,974,974,974,0
20241126,163600,480924098,974,974,974,974,0
20241126,163500,480924098,974,974,974,974,0
20241126,163400,480924098,974,974,974,974,0
20241126,163300,480924098,974,974,974,974,0
20241126,163200,480924098,974,974,974,974,0
20241126,163100,480924098,974,974,974,974,0
20241126,163000,480924098,974,974,974,974,0
20241126,162900,480924098,974,974,974,974,0
20241126,162800,480924098,974,974,974,974,0
20241126,162700,480924098,974,974,974,974,0
20241126,162600,480924098,974,974,974,974,0
20241126,162500,480924098,974,974,974,974,0
20241126,162400,480924098,974,974,974,974,0
20241126,162300,480924098,974,974,974,974,0
20241126,162200,480924098,974,974,974,974,0
20241126,162100,480924098,974,974,974,974,0
20241126,162000,480924098,974,974,974,974,0
20241126,161900,480924098,974,974,974,974,0
20241126,161800,480924098,974,974,974,974,0
20241126,161700,480924098,974,974,974,974,0
20241126,161600,480924098,974,974,974,974,0
20241126,161500,480924098,974,974,974,974,0
20241126,161400,480924098,974,974,974,974,0
20241126,161300,480924098,974,974,974,974,0
20241126,161200,480924098,974,974,974,974,0
20241126,161100,480924098,974,974,974,974,12689
20241126,161000,480924098,974,974,974,974,0
20241126,160900,480924098,974,974,974,974,0
20241126,160800,480924098,974,974,974,974,0
20241126,160700,480924098,974,974,974,974,0
20241126,160600,480924098,974,974,974,974,0
20241126,160500,480924098,974,974,974,974,0
20241126,160400,480924098,974,974,974,974,0
20241126,160300,480924098,974,974,974,974,0
20241126,160200,480924098,974,974,974,974,0
20241126,160100,480924098,974,974,974,974,0
20241126,160000,480924098,974,974,974,974,0
20241126,155900,480924098,974,974,974,974,0
20241126,155800,480924098,974,974,974,974,0
20241126,155700,480924098,974,974,974,974,0
20241126,155600,480924098,974,974,974,974,0
20241126,155500,480924098,974,974,974,974,0
20241126,155400,480924098,974,974,974,974,0
20241126,155300,480924098,974,974,974,974,0
20241126,155200,480924098,974,974,974,974,0
20241126,155100,480924098,974,974,974,974,0
20241126,155000,480924098,974,974,974,974,0
20241126,154900,480924098,974,974,974,974,0
20241126,154800,480924098,974,974,974,974,0
20241126,154700,480924098,974,974,974,974,0
20241126,154600,480924098,974,974,974,974,0
20241126,154500,480924098,974,974,974,974,0
20241126,154400,480924098,974,974,974,974,0
20241126,154300,480924098,974,974,974,974,0
20241126,154200,480924098,974,974,974,974,0
20241126,154100,480924098,974,974,974,974,12689
20241126,154000,480924098,974,974,974,974,0
20241126,153900,480924098,974,974,974,974,0
20241126,153800,480924098,974,974,974,974,0
20241126,153700,480924098,974,974,974,974,0
20241126,153600,480924098,974,974,974,974,0
20241126,153500,480924098,974,974,974,974,0
20241126,153400,480924098,974,974,974,974,0
20241126,153300,480924098,974,974,974,974,0
20241126,153200,480924098,974,974,974,974,0
20241126,153100,480924098,974,974,974,974,0
20241126,153000,480924098,974,974,974,974,12689
20241126,152900,468565012,976,976,976,976,0
20241126,152800,468565012,976,976,976,976,0
20241126,152700,468565012,976,976,976,976,0
20241126,152600,468565012,976,976,976,976,0
20241126,152500,468565012,976,976,976,976,0
20241126,152400,468565012,976,976,976,976,0
20241126,152300,468565012,976,976,976,976,0
20241126,152200,468565012,976,976,976,976,0
20241126,152100,468565012,976,976,976,976,0
20241126,152000,468565012,976,976,976,976,0
20241126,151900,468565012,976,977,977,976,2490
20241126,151800,466133505,977,977,977,977,152
20241126,151700,465985001,975,975,975,975,0
20241126,151600,465985001,975,975,975,975,0
20241126,151500,465985001,975,975,975,975,0
20241126,151400,465985001,975,980,980,975,6669
20241126,151300,459480699,980,980,980,980,30
20241126,151200,459451299,980,980,980,980,351
20241126,151100,459107319,976,976,976,976,0
20241126,151000,459107319,976,978,978,976,7000
20241126,150900,452271412,977,977,977,977,0
20241126,150800,452271412,977,979,979,977,205
20241126,150700,452071031,978,978,978,978,0
20241126,150600,452071031,978,978,978,978,0
20241126,150500,452071031,978,978,978,978,7
20241126,150400,452064185,980,980,980,980,0
20241126,150300,452064185,980,980,980,980,0
20241126,150200,452064185,980,980,980,980,200
20241126,150100,451868185,980,980,980,980,52
20241126,150000,451817225,980,977,980,977,480
20241126,145900,451348235,977,977,977,977,0
20241126,145800,451348235,977,980,980,977,81
20241126,145700,451268945,980,980,980,980,0
20241126,145600,451268945,980,980,980,980,151
20241126,145500,451120965,977,978,978,977,2000
20241126,145400,449166963,977,977,977,977,0
20241126,145300,449166963,977,977,977,977,0
20241126,145200,449166963,977,977,977,977,0
20241126,145100,449166963,977,978,978,977,359
20241126,145000,448816211,980,980,980,980,0
20241126,144900,448816211,980,980,980,980,0
20241126,144800,448816211,980,980,980,980,2
20241126,144700,448814251,980,980,980,980,0
20241126,144600,448814251,980,980,980,980,103
20241126,144500,448713311,976,977,977,976,2100
20241126,144400,446662822,977,978,978,977,2546
20241126,144300,444175373,979,979,979,979,11
20241126,144200,444164604,977,977,977,977,0
20241126,144100,444164604,977,977,977,977,0
20241126,144000,444164604,977,978,978,977,1300
20241126,143900,442893357,978,978,978,978,0
20241126,143800,442893357,978,978,978,978,0
20241126,143700,442893357,978,979,979,978,100
20241126,143600,442795552,980,980,980,980,5
20241126,143500,442790652,980,980,980,980,0
20241126,143400,442790652,980,981,981,980,672
20241126,143300,442131992,981,981,981,981,0
20241126,143200,442131992,981,981,981,981,2
20241126,143100,442130030,980,981,981,980,301
20241126,143000,441835049,981,981,981,981,2
20241126,142900,441833087,980,980,980,980,141
20241126,142800,441694907,981,981,981,981,0
20241126,142700,441694907,981,980,981,978,904
20241126,142600,440810193,981,981,981,981,1138
20241126,142500,439693815,981,981,981,981,2100
20241126,142400,437633715,981,981,981,981,7
20241126,142300,437626848,980,980,980,980,626
20241126,142200,437013368,980,980,980,980,0
20241126,142100,437013368,980,980,980,980,0
20241126,142000,437013368,980,980,980,980,0
20241126,141900,437013368,980,980,980,980,2
20241126,141800,437011408,980,980,980,980,1
20241126,141700,437010428,977,977,977,977,0
20241126,141600,437010428,977,978,978,977,5000
20241126,141500,432124908,980,980,980,980,2
20241126,141400,432122948,980,980,980,980,0
20241126,141300,432122948,980,980,980,980,10
20241126,141200,432113148,980,980,980,980,2
20241126,141100,432111188,978,979,979,978,1008
20241126,141000,431125264,980,980,980,980,100
20241126,140900,431027264,980,980,980,980,0
20241126,140800,431027264,980,979,980,979,52
20241126,140700,430976354,980,980,980,980,56
20241126,140600,430921474,981,981,981,981,37
20241126,140500,430885177,981,981,981,981,7885
20241126,140400,423149992,981,981,981,981,4
20241126,140300,423146068,981,981,981,981,2
20241126,140200,423144106,980,980,980,980,1
20241126,140100,423143126,981,981,981,981,0
20241126,140000,423143126,981,981,981,981,0
20241126,135900,423143126,981,981,981,981,100
20241126,135800,423045026,980,980,980,980,10
20241126,135700,423035226,981,981,981,981,10
20241126,135600,423025416,980,980,980,980,108
20241126,135500,422919576,980,980,980,980,0
20241126,135400,422919576,980,980,980,980,2
20241126,135300,422917616,978,978,978,978,0
20241126,135200,422917616,978,978,978,978,0
20241126,135100,422917616,978,978,978,978,5
20241126,135000,422912726,978,978,978,978,24
20241126,134900,422889254,980,980,980,980,103
20241126,134800,422788314,980,978,980,978,3189
20241126,134700,419669006,977,978,978,977,5002
20241126,134600,414781852,978,978,978,978,400
20241126,134500,414390652,977,977,977,977,3
20241126,134400,414387721,978,978,978,978,91
20241126,134300,414298723,978,978,978,978,2
20241126,134200,414296767,978,978,978,978,791
20241126,134100,413523169,978,978,978,978,0
20241126,134000,413523169,978,978,978,978,0
20241126,133900,413523169,978,978,978,978,0
20241126,133800,413523169,978,978,978,978,9
20241126,133700,413514367,978,977,978,977,2041
20241126,133600,411520309,978,979,979,978,104
20241126,133500,411418595,979,979,979,979,0
20241126,133400,411418595,979,979,979,979,100
20241126,133300,411320695,979,979,979,979,19
20241126,133200,411302094,979,979,979,979,106
20241126,133100,411198320,977,977,977,977,805
20241126,133000,410411835,978,978,978,978,3369
20241126,132900,407116953,979,979,979,979,10
20241126,132800,407107163,979,979,979,979,5
20241126,132700,407102268,979,979,979,979,15
20241126,132600,407087583,978,978,978,978,35
20241126,132500,407053353,978,978,978,978,1
20241126,132400,407052375,979,979,979,979,2
20241126,132300,407050417,979,979,979,979,10
20241126,132200,407040627,979,979,979,979,20
20241126,132100,407021047,980,980,980,980,0
20241126,132000,407021047,980,980,980,980,0
20241126,131900,407021047,980,980,980,980,2
20241126,131800,407019087,977,977,977,977,10
20241126,131700,407009317,980,977,980,977,345
20241126,131600,406672222,977,982,982,977,402
20241126,131500,406279458,977,977,977,977,3474
20241126,131400,402885360,977,979,979,977,2587
20241126,131300,400355095,982,982,982,982,0
20241126,131200,400355095,982,982,982,982,402
20241126,131100,399960331,980,980,980,980,0
20241126,131000,399960331,980,980,980,980,0
20241126,130900,399960331,980,980,980,980,12
20241126,130800,399948571,981,981,981,981,509
20241126,130700,399449242,979,981,981,979,12
20241126,130600,399437490,979,981,981,979,37
20241126,130500,399401261,981,981,981,981,0
20241126,130400,399401261,981,981,981,981,0
20241126,130300,399401261,981,979,981,979,17
20241126,130200,399384614,979,978,979,978,215
20241126,130100,399174343,978,978,978,978,89
20241126,130000,399087301,977,976,977,976,861
20241126,125900,398246174,977,977,977,977,12
20241126,125800,398234450,977,978,978,977,816
20241126,125700,397437099,978,978,978,978,713
20241126,125600,396739785,978,978,978,978,320
20241126,125500,396426825,977,977,977,977,264
20241126,125400,396168897,977,977,977,977,103
20241126,125300,396068266,976,977,977,976,400
20241126,125200,395677766,977,976,977,976,313
20241126,125100,395371966,976,977,977,976,951
20241126,125000,394442845,978,978,978,977,55
20241126,124900,394389056,977,977,977,977,350
20241126,124800,394047106,978,978,978,978,310
20241126,124700,393743926,978,977,978,977,727
20241126,124600,393032934,977,977,978,977,29
20241126,124500,393004598,977,977,977,977,579
20241126,124400,392438915,977,978,978,976,3448
20241126,124300,389068773,978,978,978,978,12
20241126,124200,389057037,978,978,978,978,110
20241126,124100,388949457,978,978,978,978,61
20241126,124000,388889799,978,978,978,978,600
20241126,123900,388302999,978,977,978,977,94
20241126,123800,388211159,977,977,977,976,563
20241126,123700,387661249,977,977,977,977,237
20241126,123600,387429700,977,977,977,977,510
20241126,123500,386931430,977,977,978,977,672
20241126,123400,386274884,977,978,978,976,4629
20241126,123300,381753600,978,978,978,978,25
20241126,123200,381729150,978,978,978,978,529
20241126,123100,381211788,978,978,978,978,6756
20241126,123000,374604420,979,979,980,979,1394
20241126,122900,373239614,979,979,979,979,6
20241126,122800,373233740,979,979,979,979,3167
20241126,122700,370133247,980,980,980,980,4420
20241126,122600,365801647,982,981,982,980,1461
20241126,122500,364369830,981,981,981,980,990
20241126,122400,363398881,982,982,982,982,0
20241126,122300,363398881,982,982,982,982,2
20241126,122200,363396917,982,982,982,982,17
20241126,122100,363380223,981,982,983,981,234
20241126,122000,363150447,981,981,981,981,5
20241126,121900,363145542,981,981,981,980,10045
20241126,121800,353297601,983,983,983,983,2
20241126,121700,353295635,983,983,983,983,497
20241126,121600,352807084,981,983,983,981,340
20241126,121500,352473484,983,983,983,983,2
20241126,121400,352471518,982,983,983,982,101
20241126,121300,352372334,983,983,983,983,15
20241126,121200,352357589,983,983,983,983,0
20241126,121100,352357589,983,983,983,983,0
20241126,121000,352357589,983,983,983,983,85
20241126,120900,352274034,984,984,984,984,2
20241126,120800,352272066,980,980,980,980,0
20241126,120700,352272066,980,980,980,980,0
20241126,120600,352272066,980,981,981,980,5510
20241126,120500,346869826,982,984,984,981,714
20241126,120400,346168709,984,982,984,982,102
20241126,120300,346068541,980,980,980,980,0
20241126,120200,346068541,980,980,980,980,0
20241126,120100,346068541,980,980,980,980,100
20241126,120000,345970541,980,984,984,980,11808
20241126,115900,334391994,981,981,981,981,0
20241126,115800,334391994,981,981,982,981,1600
20241126,115700,332821394,981,981,981,981,0
20241126,115600,332821394,981,981,981,981,0
20241126,115500,332821394,981,981,981,981,150
20241126,115400,332674244,984,984,984,984,2
20241126,115300,332672276,984,984,984,984,0
20241126,115200,332672276,984,984,984,984,2
20241126,115100,332670308,985,985,985,985,100
20241126,115000,332571808,985,985,985,985,0
20241126,114900,332571808,985,985,985,985,3
20241126,114800,332568853,985,985,985,985,1
20241126,114700,332567868,985,985,985,985,10
20241126,114600,332558018,985,985,985,985,1
20241126,114500,332557033,985,985,985,985,0
20241126,114400,332557033,985,985,985,985,0
20241126,114300,332557033,985,985,985,985,2
20241126,114200,332555063,986,986,986,986,13
20241126,114100,332542245,986,986,986,986,0
20241126,114000,332542245,986,981,986,981,43
20241126,113900,332500007,986,986,986,986,2
20241126,113800,332498035,980,980,980,980,0
20241126,113700,332498035,980,980,980,980,0
20241126,113600,332498035,980,980,980,980,0
20241126,113500,332498035,980,986,986,980,714
20241126,113400,331794522,986,981,986,980,2502
20241126,113300,329342450,980,980,980,980,0
20241126,113200,329342450,980,980,980,980,1000
20241126,113100,328362450,987,987,987,987,1
20241126,113000,328361463,988,988,988,988,249
20241126,112900,328115451,989,989,989,989,0
20241126,112800,328115451,989,979,989,979,12076
20241126,112700,316292957,979,979,979,979,3732
20241126,112600,312639329,979,982,982,979,10870
20241126,112500,301991912,982,986,986,982,58
20241126,112400,301934944,987,987,987,987,0
20241126,112300,301934944,987,987,987,987,100
20241126,112200,301836244,987,985,988,979,20155
20241126,112100,282065314,984,985,985,984,3848
20241126,112000,278276680,991,991,991,991,0
20241126,111900,278276680,991,991,991,991,1
20241126,111800,278275689,984,992,992,984,8503
20241126,111700,269895684,993,993,993,993,0
20241126,111600,269895684,993,993,993,993,0
20241126,111500,269895684,993,993,993,993,1
20241126,111400,269894691,988,988,988,988,1215
20241126,111300,268694271,993,993,993,993,50
20241126,111200,268644621,994,994,994,994,51
20241126,111100,268593927,994,994,994,994,0
20241126,111000,268593927,994,994,994,994,50
20241126,110900,268544227,994,988,994,988,87
20241126,110800,268458265,994,994,994,994,0
20241126,110700,268458265,994,994,994,994,0
20241126,110600,268458265,994,994,994,994,0
20241126,110500,268458265,994,990,994,990,93
20241126,110400,268366143,994,993,994,991,19615
20241126,110300,248888615,993,993,993,993,2
20241126,110200,248886629,993,992,993,992,501
20241126,110100,248389636,993,993,993,991,174
20241126,110000,248217146,991,991,991,991,339
20241126,105900,247881197,991,991,991,991,3
20241126,105800,247878224,991,991,991,991,0
20241126,105700,247878224,991,991,991,991,550
20241126,105600,247333174,991,990,991,990,3
20241126,105500,247330202,991,990,991,990,150
20241126,105400,247181696,991,991,991,991,100
20241126,105300,247082596,991,989,991,989,3303
20241126,105200,243814851,989,989,989,989,16
20241126,105100,243799027,989,985,989,985,2
20241126,105000,243797053,986,986,986,986,0
20241126,104900,243797053,986,989,989,986,332
20241126,104800,243469695,989,989,989,989,0
20241126,104700,243469695,989,986,989,986,1001
20241126,104600,242482706,989,986,989,986,1230
20241126,104500,241269896,986,986,986,986,5000
20241126,104400,236339896,986,986,986,986,140
20241126,104300,236201856,986,989,989,986,5002
20241126,104200,231269878,989,989,989,989,0
20241126,104100,231269878,989,989,989,989,2
20241126,104000,231267900,986,986,986,986,600
20241126,103900,230676300,986,986,986,986,0
20241126,103800,230676300,986,986,986,986,0
20241126,103700,230676300,986,985,988,985,723
20241126,103600,229963694,984,987,987,984,4273
20241126,103500,225754698,988,988,988,988,0
20241126,103400,225754698,988,986,988,985,1040
20241126,103300,224729268,987,988,988,987,282
20241126,103200,224450682,988,987,988,986,2552
20241126,103100,221933341,988,988,988,988,65
20241126,103000,221869121,989,989,989,989,0
20241126,102900,221869121,989,989,989,989,2
20241126,102800,221867143,989,989,989,989,100
20241126,102700,221768243,989,986,989,986,6366
20241126,102600,215487882,986,987,987,986,3181
20241126,102500,212348735,987,987,987,987,1
20241126,102400,212347748,989,989,989,989,0
20241126,102300,212347748,989,986,989,986,902
20241126,102200,211458371,986,986,986,986,32
20241126,102100,211426819,986,989,989,986,510
20241126,102000,210923929,989,989,989,989,0
20241126,101900,210923929,989,989,989,989,1
20241126,101800,210922940,989,989,989,989,3
20241126,101700,210919973,989,989,989,989,2
20241126,101600,210917995,983,989,989,983,5105
20241126,101500,205894732,985,989,989,985,1010
20241126,101400,204899542,989,989,989,989,500
20241126,101300,204405042,989,989,989,989,0
20241126,101200,204405042,989,988,989,984,213
20241126,101100,204194988,988,987,988,984,6163
20241126,101000,198128791,989,987,989,987,293
20241126,100900,197839397,987,985,987,984,999
20241126,100800,196856343,984,986,986,984,2147
20241126,100700,194743693,985,985,986,985,2346
20241126,100600,192432822,986,988,988,986,2357
20241126,100500,190107423,988,989,989,988,646
20241126,100400,189469173,988,989,989,988,793
20241126,100300,188685137,990,989,990,989,19
20241126,100200,188666344,989,990,990,989,571
20241126,100100,188101089,990,990,990,990,587
20241126,100000,187519959,990,994,994,990,488
20241126,095900,187036831,990,994,994,990,2793
20241126,095800,184261384,994,990,994,990,344
20241126,095700,183920812,990,990,990,990,0
20241126,095600,183920812,990,989,990,988,8632
20241126,095500,175391114,990,993,993,990,35934
20241126,095400,139750519,993,995,995,993,8937
20241126,095300,130867553,995,995,995,994,4670
20241126,095200,126225571,995,994,995,993,172
20241126,095100,126054611,995,995,995,995,49
20241126,095000,126005856,994,996,996,994,938
20241126,094900,125072964,997,998,998,997,102
20241126,094800,124971268,997,997,997,997,0
20241126,094700,124971268,997,999,999,997,399
20241126,094600,124573217,999,998,999,998,13
20241126,094500,124560232,999,1000,1000,999,502
20241126,094400,124058233,1003,1002,1004,1000,4988
20241126,094300,119063581,1003,1000,1004,1000,11126
20241126,094200,107909086,1000,996,1000,996,13245
20241126,094100,94697162,996,996,996,996,0
20241126,094000,94697162,996,994,996,992,6450
20241126,093900,88293896,994,993,994,993,3331
20241126,093800,84986211,996,996,996,994,2003
20241126,093700,82995193,996,994,996,994,1377
20241126,093600,81626421,996,996,996,995,32
20241126,093500,81594550,997,997,997,997,23
20241126,093400,81571619,997,997,997,997,746
20241126,093300,80827857,997,996,997,996,2659
20241126,093200,78177471,996,997,997,996,317
20241126,093100,77861722,997,997,997,992,1020
20241126,093000,76849347,997,994,997,993,1184
20241126,092900,75673541,997,997,997,997,94
20241126,092800,75579823,994,997,997,994,519
20241126,092700,75063880,993,998,998,993,297
20241126,092600,74768629,998,998,998,998,321
20241126,092500,74448271,992,999,999,992,2996
20241126,092400,71473142,999,999,999,999,1014
20241126,092300,70460156,999,999,999,999,117
20241126,092200,70343273,993,999,999,993,304
20241126,092100,70041287,993,995,1000,993,1321
20241126,092000,68727214,999,999,999,999,458
20241126,091900,68269672,999,991,999,991,10994
20241126,091800,57318991,995,994,996,994,5752
20241126,091700,51596303,994,994,994,994,7
20241126,091600,51589345,995,995,995,990,180
20241126,091500,51410250,995,995,995,995,17
20241126,091400,51393335,995,995,995,995,19
20241126,091300,51374430,995,994,996,994,79
20241126,091200,51295863,996,991,996,990,1193
20241126,091100,50113632,994,995,995,994,130
20241126,091000,49984405,993,993,993,988,11822
20241126,090900,38297760,993,989,993,989,25
20241126,090800,38272967,989,990,993,988,1669
20241126,090700,36623066,995,995,995,995,577
20241126,090600,36048951,995,990,995,988,15351
20241126,090500,20855674,991,996,996,991,5605
20241126,090400,15295294,996,996,996,996,12
20241126,090300,15283342,996,994,996,994,221
20241126,090200,15063450,994,996,996,989,2029
20241126,090100,13056501,996,990,997,989,5424
20241126,090000,7688672,991,995,995,991,6666