stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,184400,886156140,676,676,676,676,16974
20241126,184300,886156140,676,676,676,676,0
20241126,184200,886156140,676,676,676,676,0
20241126,184100,886156140,676,676,676,676,0
20241126,184000,886156140,676,676,676,676,0
20241126,183900,886156140,676,676,676,676,0
20241126,183800,886156140,676,676,676,676,0
20241126,183700,886156140,676,676,676,676,0
20241126,183600,886156140,676,676,676,676,0
20241126,183500,886156140,676,676,676,676,0
20241126,183400,886156140,676,676,676,676,0
20241126,183300,886156140,676,676,676,676,0
20241126,183200,886156140,676,676,676,676,0
20241126,183100,886156140,676,676,676,676,0
20241126,183000,886156140,676,676,676,676,0
20241126,182900,886156140,676,676,676,676,0
20241126,182800,886156140,676,676,676,676,0
20241126,182700,886156140,676,676,676,676,0
20241126,182600,886156140,676,676,676,676,0
20241126,182500,886156140,676,676,676,676,0
20241126,182400,886156140,676,676,676,676,0
20241126,182300,886156140,676,676,676,676,0
20241126,182200,886156140,676,676,676,676,0
20241126,182100,886156140,676,676,676,676,0
20241126,182000,886156140,676,676,676,676,0
20241126,181900,886156140,676,676,676,676,0
20241126,181800,886156140,676,676,676,676,0
20241126,181700,886156140,676,676,676,676,0
20241126,181600,886156140,676,676,676,676,0
20241126,181500,886156140,676,676,676,676,0
20241126,181400,886156140,676,676,676,676,16974
20241126,181300,886156140,676,676,676,676,0
20241126,181200,886156140,676,676,676,676,0
20241126,181100,886156140,676,676,676,676,0
20241126,181000,886156140,676,676,676,676,0
20241126,180900,886156140,676,676,676,676,0
20241126,180800,886156140,676,676,676,676,0
20241126,180700,886156140,676,676,676,676,0
20241126,180600,886156140,676,676,676,676,0
20241126,180500,886156140,676,676,676,676,0
20241126,180400,886156140,676,676,676,676,0
20241126,180300,886156140,676,676,676,676,0
20241126,180200,886156140,676,676,676,676,0
20241126,180100,886156140,676,676,676,676,0
20241126,180000,886156140,676,676,676,676,0
20241126,175900,886156140,676,676,676,676,0
20241126,175800,886156140,676,676,676,676,0
20241126,175700,886156140,676,676,676,676,0
20241126,175600,886156140,676,676,676,676,0
20241126,175500,886156140,676,676,676,676,0
20241126,175400,886156140,676,676,676,676,0
20241126,175300,886156140,676,676,676,676,0
20241126,175200,886156140,676,676,676,676,0
20241126,175100,886156140,676,676,676,676,0
20241126,175000,886156140,676,676,676,676,0
20241126,174900,886156140,676,676,676,676,0
20241126,174800,886156140,676,676,676,676,0
20241126,174700,886156140,676,676,676,676,0
20241126,174600,886156140,676,676,676,676,0
20241126,174500,886156140,676,676,676,676,0
20241126,174400,886156140,676,676,676,676,16974
20241126,174300,886156140,676,676,676,676,0
20241126,174200,886156140,676,676,676,676,0
20241126,174100,886156140,676,676,676,676,0
20241126,174000,886156140,676,676,676,676,0
20241126,173900,886156140,676,676,676,676,0
20241126,173800,886156140,676,676,676,676,0
20241126,173700,886156140,676,676,676,676,0
20241126,173600,886156140,676,676,676,676,0
20241126,173500,886156140,676,676,676,676,0
20241126,173400,886156140,676,676,676,676,0
20241126,173300,886156140,676,676,676,676,0
20241126,173200,886156140,676,676,676,676,0
20241126,173100,886156140,676,676,676,676,0
20241126,173000,886156140,676,676,676,676,0
20241126,172900,886156140,676,676,676,676,0
20241126,172800,886156140,676,676,676,676,0
20241126,172700,886156140,676,676,676,676,0
20241126,172600,886156140,676,676,676,676,0
20241126,172500,886156140,676,676,676,676,0
20241126,172400,886156140,676,676,676,676,0
20241126,172300,886156140,676,676,676,676,0
20241126,172200,886156140,676,676,676,676,0
20241126,172100,886156140,676,676,676,676,0
20241126,172000,886156140,676,676,676,676,0
20241126,171900,886156140,676,676,676,676,0
20241126,171800,886156140,676,676,676,676,0
20241126,171700,886156140,676,676,676,676,0
20241126,171600,886156140,676,676,676,676,0
20241126,171500,886156140,676,676,676,676,0
20241126,171400,886156140,676,676,676,676,16974
20241126,171300,886156140,676,676,676,676,0
20241126,171200,886156140,676,676,676,676,0
20241126,171100,886156140,676,676,676,676,0
20241126,171000,886156140,676,676,676,676,0
20241126,170900,886156140,676,676,676,676,0
20241126,170800,886156140,676,676,676,676,0
20241126,170700,886156140,676,676,676,676,0
20241126,170600,886156140,676,676,676,676,0
20241126,170500,886156140,676,676,676,676,0
20241126,170400,886156140,676,676,676,676,0
20241126,170300,886156140,676,676,676,676,0
20241126,170200,886156140,676,676,676,676,0
20241126,170100,886156140,676,676,676,676,0
20241126,170000,886156140,676,676,676,676,0
20241126,165900,886156140,676,676,676,676,0
20241126,165800,886156140,676,676,676,676,0
20241126,165700,886156140,676,676,676,676,0
20241126,165600,886156140,676,676,676,676,0
20241126,165500,886156140,676,676,676,676,0
20241126,165400,886156140,676,676,676,676,0
20241126,165300,886156140,676,676,676,676,0
20241126,165200,886156140,676,676,676,676,0
20241126,165100,886156140,676,676,676,676,0
20241126,165000,886156140,676,676,676,676,0
20241126,164900,886156140,676,676,676,676,0
20241126,164800,886156140,676,676,676,676,0
20241126,164700,886156140,676,676,676,676,0
20241126,164600,886156140,676,676,676,676,0
20241126,164500,886156140,676,676,676,676,0
20241126,164400,886156140,676,676,676,676,16974
20241126,164300,886156140,676,676,676,676,0
20241126,164200,886156140,676,676,676,676,0
20241126,164100,886156140,676,676,676,676,0
20241126,164000,886156140,676,676,676,676,0
20241126,163900,886156140,676,676,676,676,0
20241126,163800,886156140,676,676,676,676,0
20241126,163700,886156140,676,676,676,676,0
20241126,163600,886156140,676,676,676,676,0
20241126,163500,886156140,676,676,676,676,0
20241126,163400,886156140,676,676,676,676,0
20241126,163300,886156140,676,676,676,676,0
20241126,163200,886156140,676,676,676,676,0
20241126,163100,886156140,676,676,676,676,0
20241126,163000,886156140,676,676,676,676,0
20241126,162900,886156140,676,676,676,676,0
20241126,162800,886156140,676,676,676,676,0
20241126,162700,886156140,676,676,676,676,0
20241126,162600,886156140,676,676,676,676,0
20241126,162500,886156140,676,676,676,676,0
20241126,162400,886156140,676,676,676,676,0
20241126,162300,886156140,676,676,676,676,0
20241126,162200,886156140,676,676,676,676,0
20241126,162100,886156140,676,676,676,676,0
20241126,162000,886156140,676,676,676,676,0
20241126,161900,886156140,676,676,676,676,0
20241126,161800,886156140,676,676,676,676,0
20241126,161700,886156140,676,676,676,676,0
20241126,161600,886156140,676,676,676,676,0
20241126,161500,886156140,676,676,676,676,0
20241126,161400,886156140,676,676,676,676,16974
20241126,161300,886156140,676,676,676,676,0
20241126,161200,886156140,676,676,676,676,0
20241126,161100,886156140,676,676,676,676,0
20241126,161000,886156140,676,676,676,676,0
20241126,160900,886156140,676,676,676,676,0
20241126,160800,886156140,676,676,676,676,0
20241126,160700,886156140,676,676,676,676,0
20241126,160600,886156140,676,676,676,676,0
20241126,160500,886156140,676,676,676,676,0
20241126,160400,886156140,676,676,676,676,0
20241126,160300,886156140,676,676,676,676,0
20241126,160200,886156140,676,676,676,676,0
20241126,160100,886156140,676,676,676,676,0
20241126,160000,886156140,676,676,676,676,0
20241126,155900,886156140,676,676,676,676,0
20241126,155800,886156140,676,676,676,676,0
20241126,155700,886156140,676,676,676,676,0
20241126,155600,886156140,676,676,676,676,0
20241126,155500,886156140,676,676,676,676,0
20241126,155400,886156140,676,676,676,676,0
20241126,155300,886156140,676,676,676,676,0
20241126,155200,886156140,676,676,676,676,0
20241126,155100,886156140,676,676,676,676,0
20241126,155000,886156140,676,676,676,676,0
20241126,154900,886156140,676,676,676,676,0
20241126,154800,886156140,676,676,676,676,0
20241126,154700,886156140,676,676,676,676,0
20241126,154600,886156140,676,676,676,676,0
20241126,154500,886156140,676,676,676,676,0
20241126,154400,886156140,676,676,676,676,16974
20241126,154300,886156140,676,676,676,676,0
20241126,154200,886156140,676,676,676,676,0
20241126,154100,886156140,676,676,676,676,0
20241126,154000,886156140,676,676,676,676,0
20241126,153900,886156140,676,676,676,676,0
20241126,153800,886156140,676,676,676,676,0
20241126,153700,886156140,676,676,676,676,0
20241126,153600,886156140,676,676,676,676,0
20241126,153500,886156140,676,676,676,676,0
20241126,153400,886156140,676,676,676,676,0
20241126,153300,886156140,676,676,676,676,0
20241126,153200,886156140,676,676,676,676,0
20241126,153100,886156140,676,676,676,676,0
20241126,153000,886156140,676,676,676,676,16974
20241126,152900,874681716,676,676,676,676,0
20241126,152800,874681716,676,676,676,676,0
20241126,152700,874681716,676,676,676,676,0
20241126,152600,874681716,676,676,676,676,0
20241126,152500,874681716,676,676,676,676,0
20241126,152400,874681716,676,676,676,676,0
20241126,152300,874681716,676,676,676,676,0
20241126,152200,874681716,676,676,676,676,0
20241126,152100,874681716,676,676,676,676,0
20241126,152000,874681716,676,676,676,676,0
20241126,151900,874681716,676,676,676,675,378
20241126,151800,874426544,676,676,676,676,503
20241126,151700,874086516,676,677,679,676,5118
20241126,151600,870626395,676,676,677,676,3029
20241126,151500,868578790,676,678,678,676,494
20241126,151400,868244624,677,678,678,677,1384
20241126,151300,867307655,677,677,677,677,45
20241126,151200,867277190,678,679,679,678,1652
20241126,151100,866155483,680,679,680,679,431
20241126,151000,865862438,679,679,679,679,2174
20241126,150900,864386292,679,682,683,679,5406
20241126,150800,860698600,682,680,682,679,30680
20241126,150700,839804316,680,680,680,680,901
20241126,150600,839191636,681,681,681,680,3150
20241126,150500,837049486,681,680,681,676,6734
20241126,150400,832469882,680,677,680,677,18891
20241126,150300,819644793,678,677,678,677,799
20241126,150200,819103575,677,676,677,676,8594
20241126,150100,813293531,674,674,678,674,6066
20241126,150000,809204647,674,674,674,674,0
20241126,145900,809204647,674,674,674,674,3605
20241126,145800,806774877,674,675,677,674,24120
20241126,145700,790458263,676,673,676,673,400
20241126,145600,790188763,673,676,676,673,8701
20241126,145500,784306890,673,676,676,673,3073
20241126,145400,782229842,676,673,676,673,19387
20241126,145300,769143954,673,674,674,673,6
20241126,145200,769139913,675,675,675,675,7419
20241126,145100,764132088,675,671,675,671,612
20241126,145000,763719436,677,670,677,670,40338
20241126,144900,736463589,674,673,674,673,5082
20241126,144800,733043402,673,673,673,673,330
20241126,144700,732821312,673,673,673,673,2200
20241126,144600,731340712,673,673,673,673,5691
20241126,144500,727510669,670,667,670,666,50936
20241126,144400,693481200,667,667,667,667,1050
20241126,144300,692780850,668,667,668,666,1229
20241126,144200,691961636,667,667,667,667,0
20241126,144100,691961636,667,667,668,667,2003
20241126,144000,690625632,666,666,666,665,10542
20241126,143900,683608367,666,666,666,666,5649
20241126,143800,679846133,666,666,666,666,500
20241126,143700,679513133,666,668,668,666,781
20241126,143600,678992787,668,667,668,667,740
20241126,143500,678499097,668,667,668,667,1500
20241126,143400,677497724,668,668,668,668,0
20241126,143300,677497724,668,667,668,667,7865
20241126,143200,672245114,665,665,665,665,24
20241126,143100,672229154,665,665,665,665,17
20241126,143000,672217849,665,668,668,665,4040
20241126,142900,669530949,668,667,668,666,1630
20241126,142800,668443730,668,668,668,668,407
20241126,142700,668171854,669,669,669,669,500
20241126,142600,667837354,669,668,669,668,140
20241126,142500,667743734,668,668,668,668,100
20241126,142400,667676934,669,669,669,669,1
20241126,142300,667676265,669,669,669,669,1300
20241126,142200,666806565,669,669,669,669,0
20241126,142100,666806565,669,669,669,669,3000
20241126,142000,664799565,669,669,669,669,0
20241126,141900,664799565,669,669,669,669,2104
20241126,141800,663391989,667,667,667,667,100
20241126,141700,663325289,669,669,669,669,1
20241126,141600,663324620,669,669,669,669,100
20241126,141500,663257720,669,669,669,669,17
20241126,141400,663246347,665,666,666,665,4467
20241126,141300,660273222,669,669,669,669,1000
20241126,141200,659604222,669,669,669,666,3770
20241126,141100,657088236,669,668,669,668,530
20241126,141000,656734166,668,669,669,668,4
20241126,140900,656731491,669,669,669,667,4051
20241126,140800,654027323,669,669,669,669,43
20241126,140700,653998556,670,668,670,668,7942
20241126,140600,648693298,669,669,670,669,2039
20241126,140500,647329083,669,669,669,669,512
20241126,140400,646986555,669,668,669,668,528
20241126,140300,646633351,669,669,669,669,2000
20241126,140200,645295351,669,669,669,669,200
20241126,140100,645161551,669,666,669,666,61
20241126,140000,645120745,669,669,669,669,0
20241126,135900,645120745,669,669,669,669,100
20241126,135800,645053845,668,668,668,668,145
20241126,135700,644956985,668,668,668,668,4562
20241126,135600,641909569,668,668,668,668,7
20241126,135500,641904893,668,667,668,667,120
20241126,135400,641824744,668,668,668,668,101
20241126,135300,641757276,668,668,668,668,7
20241126,135200,641752600,668,666,668,666,2224
20241126,135100,640271216,667,667,667,667,1000
20241126,135000,639604216,669,669,669,669,1
20241126,134900,639603547,670,670,670,670,100
20241126,134800,639536547,670,667,670,667,451
20241126,134700,639234825,667,667,667,667,1
20241126,134600,639234158,666,666,666,666,2
20241126,134500,639232826,668,668,668,668,100
20241126,134400,639166026,665,665,665,665,0
20241126,134300,639166026,665,668,668,665,4009
20241126,134200,636495496,666,666,666,666,203
20241126,134100,636360298,665,666,666,665,106
20241126,134000,636289703,666,666,666,666,0
20241126,133900,636289703,666,666,666,666,990
20241126,133800,635630363,669,669,669,669,4567
20241126,133700,632575040,668,665,669,665,4918
20241126,133600,629295666,665,665,665,665,4
20241126,133500,629293006,666,666,666,666,1
20241126,133400,629292340,667,667,667,667,100
20241126,133300,629225640,664,664,664,664,162
20241126,133200,629118072,665,666,666,665,8526
20241126,133100,623448268,666,666,666,666,100
20241126,133000,623381668,664,664,665,664,1971
20241126,132900,622072723,664,664,664,664,0
20241126,132800,622072723,664,665,665,664,3277
20241126,132700,619896665,665,665,665,665,170
20241126,132600,619783615,665,665,665,665,20
20241126,132500,619770315,664,665,665,664,10835
20241126,132400,612572753,667,667,667,667,200
20241126,132300,612439353,665,664,665,664,2007
20241126,132200,611106698,665,665,668,665,1604
20241126,132100,610039975,665,668,668,665,2812
20241126,132000,608169692,668,668,668,668,100
20241126,131900,608102892,668,668,668,668,20
20241126,131800,608089532,667,667,668,667,1512
20241126,131700,607080528,667,667,667,667,200
20241126,131600,606947128,667,665,667,665,2093
20241126,131500,605555275,665,666,666,665,4477
20241126,131400,602576604,669,669,669,669,100
20241126,131300,602509704,669,669,669,669,0
20241126,131200,602509704,669,669,669,669,100
20241126,131100,602442804,669,669,669,669,0
20241126,131000,602442804,669,669,669,669,105
20241126,130900,602372559,669,669,669,669,5
20241126,130800,602369214,668,668,668,668,0
20241126,130700,602369214,668,668,668,668,643
20241126,130600,601939690,665,667,667,665,627
20241126,130500,601522731,670,670,670,665,10109
20241126,130400,594790623,670,670,670,670,0
20241126,130300,594790623,670,670,670,670,100
20241126,130200,594723623,670,667,670,667,1540
20241126,130100,593696383,667,667,667,667,1667
20241126,130000,592584494,670,671,671,670,101
20241126,125900,592516724,671,671,671,671,100
20241126,125800,592449624,671,671,671,671,0
20241126,125700,592449624,671,671,671,671,0
20241126,125600,592449624,671,671,671,671,100
20241126,125500,592382524,667,668,668,667,11536
20241126,125400,584686902,668,668,668,668,1482
20241126,125300,583696926,673,669,673,668,5701
20241126,125200,579884320,669,669,670,669,1315
20241126,125100,579003585,670,671,671,670,27086
20241126,125000,560849439,672,672,673,672,1006
20241126,124900,560173307,671,670,671,670,6
20241126,124800,560169282,672,671,672,670,7610
20241126,124700,555065886,671,672,672,671,48
20241126,124600,555033669,673,673,673,673,100
20241126,124500,554966369,673,673,673,673,36
20241126,124400,554942141,673,673,673,673,3978
20241126,124300,552264947,673,673,673,673,100
20241126,124200,552197647,671,673,673,671,5551
20241126,124100,548467894,673,673,673,673,95
20241126,124000,548403959,674,674,674,674,1
20241126,123900,548403285,674,673,674,673,565
20241126,123800,548022940,673,673,673,673,4
20241126,123700,548020248,673,672,673,672,14629
20241126,123600,538179560,672,672,672,672,476
20241126,123500,537859688,672,672,672,672,24
20241126,123400,537843560,671,672,672,671,4552
20241126,123300,534788751,673,673,673,673,0
20241126,123200,534788751,673,673,673,673,102
20241126,123100,534720105,673,673,673,673,92
20241126,123000,534658189,673,673,673,673,0
20241126,122900,534658189,673,672,673,671,3142
20241126,122800,532548707,673,673,673,673,1000
20241126,122700,531875707,674,674,674,674,0
20241126,122600,531875707,674,674,674,674,7
20241126,122500,531870989,675,674,675,674,505
20241126,122400,531530516,674,674,674,674,0
20241126,122300,531530516,674,674,674,674,1600
20241126,122200,530452116,674,674,674,674,3243
20241126,122100,528266334,673,674,674,673,697
20241126,122000,527797056,674,674,674,674,0
20241126,121900,527797056,674,674,674,674,500
20241126,121800,527460056,674,671,674,671,611
20241126,121700,527048775,671,671,671,671,11
20241126,121600,527041394,671,671,671,671,74
20241126,121500,526991740,671,672,673,671,3323
20241126,121400,524760129,673,674,674,673,665
20241126,121300,524312545,674,674,674,673,1286
20241126,121200,523447056,673,674,674,673,110
20241126,121100,523372926,672,672,672,672,82
20241126,121000,523317822,675,674,675,674,878
20241126,120900,522726049,673,673,673,673,500
20241126,120800,522389549,674,674,674,674,100
20241126,120700,522322149,672,672,672,672,300
20241126,120600,522120549,673,672,673,671,1697
20241126,120500,520980362,674,674,674,674,100
20241126,120400,520912962,674,674,674,674,91
20241126,120300,520851628,674,672,674,672,10660
20241126,120200,513668649,671,671,671,671,453
20241126,120100,513364686,672,672,672,672,300
20241126,120000,513163086,671,672,673,671,34239
20241126,115900,490153341,672,671,672,671,148
20241126,115800,490054031,671,672,672,671,3305
20241126,115700,487836276,672,672,672,670,6502
20241126,115600,483470932,671,672,672,671,616
20241126,115500,483057199,672,671,672,671,479
20241126,115400,482735789,671,671,671,670,1350
20241126,115300,481831169,669,669,671,669,3061
20241126,115200,479783358,669,671,671,669,8225
20241126,115100,474272469,671,671,672,671,813
20241126,115000,473726844,670,670,670,670,35
20241126,114900,473703394,673,670,673,669,5820
20241126,114800,469793530,672,671,672,671,2031
20241126,114700,468429728,671,668,671,668,7926
20241126,114600,463129382,671,668,671,667,10263
20241126,114500,456277255,668,668,668,668,1554
20241126,114400,455239183,668,670,670,668,10843
20241126,114300,447974375,670,669,670,669,2705
20241126,114200,446164225,669,669,669,669,0
20241126,114100,446164225,669,669,669,669,0
20241126,114000,446164225,669,669,669,669,100
20241126,113900,446097325,669,668,669,668,2231
20241126,113800,444605417,670,670,670,668,74
20241126,113700,444555843,670,668,670,668,895
20241126,113600,443957416,668,668,668,668,0
20241126,113500,443957416,668,669,669,668,286
20241126,113400,443766192,669,670,670,668,220
20241126,113300,443618922,669,670,670,669,6
20241126,113200,443614907,667,667,667,667,520
20241126,113100,443268067,666,666,666,666,2761
20241126,113000,441429241,670,670,670,670,101
20241126,112900,441361571,667,669,669,667,2254
20241126,112800,439857983,669,669,669,669,1
20241126,112700,439857314,669,669,669,669,412
20241126,112600,439581686,667,668,668,667,200
20241126,112500,439448186,667,667,667,667,2
20241126,112400,439446852,666,666,666,666,0
20241126,112300,439446852,666,667,668,666,1704
20241126,112200,438309217,667,667,667,667,149
20241126,112100,438209834,667,670,670,667,11303
20241126,112000,430650774,672,672,672,672,105
20241126,111900,430580214,672,672,672,672,0
20241126,111800,430580214,672,672,672,672,30
20241126,111700,430560054,672,672,672,672,0
20241126,111600,430560054,672,670,672,670,400
20241126,111500,430291854,670,671,671,670,2300
20241126,111400,428748754,670,670,670,670,523
20241126,111300,428398344,671,673,673,671,102
20241126,111200,428329800,673,674,674,671,3250
20241126,111100,426139549,670,671,671,670,180
20241126,111000,426018827,674,674,674,674,0
20241126,110900,426018827,674,674,674,674,100
20241126,110800,425951427,672,672,672,672,847
20241126,110700,425382243,672,672,672,672,3
20241126,110600,425380227,671,671,671,670,3203
20241126,110500,423233084,671,675,675,671,5332
20241126,110400,419652110,675,673,675,673,6
20241126,110300,419648070,673,676,676,673,530
20241126,110200,419289880,676,673,676,673,2527
20241126,110100,417584123,673,677,677,673,8427
20241126,110000,411900178,678,676,678,676,11760
20241126,105900,403933211,676,673,676,673,2345
20241126,105800,402350147,673,674,674,673,55
20241126,105700,402313107,674,674,674,673,6301
20241126,105600,398069125,673,675,675,673,1220
20241126,105500,397247865,673,673,673,673,1004
20241126,105400,396572173,673,676,676,673,8168
20241126,105300,391060058,675,675,677,675,9011
20241126,105200,384969293,675,674,675,674,601
20241126,105100,384564118,676,675,676,675,1673
20241126,105000,383434833,675,675,675,675,400
20241126,104900,383164833,675,674,675,674,1354
20241126,104800,382250937,674,676,676,674,11014
20241126,104700,374806677,676,672,676,672,26118
20241126,104600,357191452,672,672,672,672,4446
20241126,104500,354203740,672,671,672,667,487
20241126,104400,353876888,671,670,671,670,22826
20241126,104300,338582830,669,667,669,667,6656
20241126,104200,334130006,669,668,669,667,3833
20241126,104100,331571955,668,668,668,668,1000
20241126,104000,330903955,669,670,670,668,3111
20241126,103900,328822838,670,670,670,669,90
20241126,103800,328762539,670,670,670,670,268
20241126,103700,328582979,670,669,670,669,1407
20241126,103600,327640299,669,669,669,669,117
20241126,103500,327562026,669,670,671,669,11839
20241126,103400,319631605,670,669,670,669,218
20241126,103300,319485756,670,669,670,669,2271
20241126,103200,317964191,670,670,670,670,11
20241126,103100,317956821,670,671,671,670,6491
20241126,103000,313607762,673,670,673,670,25526
20241126,102900,296465805,669,669,669,668,4303
20241126,102800,293590497,669,669,670,669,329
20241126,102700,293370194,669,667,669,667,11517
20241126,102600,285666731,667,667,667,667,7065
20241126,102500,280954376,666,666,666,666,762
20241126,102400,280446884,666,667,667,665,11115
20241126,102300,273039037,667,668,668,667,1928
20241126,102200,271751344,669,669,669,669,1095
20241126,102100,271018789,669,669,669,668,1535
20241126,102000,269991875,669,669,669,669,14
20241126,101900,269982509,668,668,668,668,3
20241126,101800,269980505,668,668,668,668,1351
20241126,101700,269078037,668,667,668,667,101
20241126,101600,269010570,667,667,667,667,1004
20241126,101500,268340902,667,667,667,667,817
20241126,101400,267795963,667,668,668,667,4311
20241126,101300,264920398,668,667,668,667,610
20241126,101200,264513524,668,668,668,668,1502
20241126,101100,263510188,669,671,671,669,659
20241126,101000,263068999,671,672,673,670,1209
20241126,100900,262256346,673,672,673,672,6177
20241126,100800,258099735,673,670,673,670,12851
20241126,100700,249469260,666,668,670,666,10544
20241126,100600,242425653,668,668,668,667,327
20241126,100500,242207228,668,668,668,667,4687
20241126,100400,239076813,668,667,669,667,1110
20241126,100300,238335406,667,667,667,667,1499
20241126,100200,237335573,669,667,669,667,752
20241126,100100,236833987,669,669,669,669,1000
20241126,100000,236164987,670,667,670,667,5831
20241126,095900,232268122,663,663,663,663,0
20241126,095800,232268122,663,666,666,663,3459
20241126,095700,229969043,664,665,666,664,10118
20241126,095600,223248413,665,664,665,664,5093
20241126,095500,219861661,664,667,667,664,11469
20241126,095400,212229777,668,668,668,668,1
20241126,095300,212229109,669,668,669,666,1661
20241126,095200,211120091,668,668,668,668,10241
20241126,095100,204279103,668,670,670,668,1111
20241126,095000,203534955,668,668,668,668,3101
20241126,094900,201463487,669,674,674,669,4416
20241126,094800,198488235,673,668,673,668,21058
20241126,094700,184367134,668,668,668,668,1400
20241126,094600,183431934,668,666,668,666,1054
20241126,094500,182728158,669,669,670,667,992
20241126,094400,182064119,670,669,671,667,5119
20241126,094300,178641714,670,670,672,670,2299
20241126,094200,177099422,672,667,672,667,19986
20241126,094100,163722900,667,665,667,665,2397
20241126,094000,162127443,665,664,665,664,1367
20241126,093900,161219455,664,662,664,662,39
20241126,093800,161193635,661,666,666,660,19487
20241126,093700,148308288,666,665,666,665,1431
20241126,093600,147355256,666,666,666,666,294
20241126,093500,147159452,666,666,666,666,20
20241126,093400,147146132,665,666,666,661,1602
20241126,093300,146087056,662,666,666,662,1334
20241126,093200,145203313,666,664,666,663,160
20241126,093100,145097207,666,665,666,665,453
20241126,093000,144795961,665,666,666,665,615
20241126,092900,144386972,665,667,667,665,5260
20241126,092800,140885206,668,666,669,663,3640
20241126,092700,138457084,663,663,663,649,37744
20241126,092600,113682027,663,663,665,661,2622
20241126,092500,111940908,663,660,664,660,5396
20241126,092400,108378128,660,659,660,659,2150
20241126,092300,106960408,661,659,661,659,24
20241126,092200,106944584,658,657,662,657,543
20241126,092100,106585970,662,660,662,656,12285
20241126,092000,98509590,660,660,660,660,113
20241126,091900,98435010,660,659,660,659,4859
20241126,091800,95230872,660,663,663,660,2066
20241126,091700,93865279,661,663,664,661,12614
20241126,091600,85513288,663,664,667,663,5034
20241126,091500,82174788,664,665,665,664,8976
20241126,091400,76207411,667,665,668,665,3017
20241126,091300,74199388,665,664,665,664,503
20241126,091200,73864923,664,663,664,663,514
20241126,091100,73524047,662,663,664,662,1276
20241126,091000,72679105,663,661,666,661,2669
20241126,090900,70914838,661,669,669,661,5182
20241126,090800,67488783,669,661,669,661,3953
20241126,090700,64869346,660,658,661,658,2662
20241126,090600,63112526,659,660,661,659,12951
20241126,090500,54565372,656,661,661,656,12691
20241126,090400,46209406,662,667,673,662,32094
20241126,090300,24851307,667,667,667,666,7142
20241126,090200,20094653,674,665,674,665,343
20241126,090100,19866099,665,671,671,665,12898
20241126,090000,11288761,665,674,674,665,16877