stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,184400,909917730,677,677,677,677,45266
20241128,184300,909917730,677,677,677,677,0
20241128,184200,909917730,677,677,677,677,0
20241128,184100,909917730,677,677,677,677,0
20241128,184000,909917730,677,677,677,677,0
20241128,183900,909917730,677,677,677,677,0
20241128,183800,909917730,677,677,677,677,0
20241128,183700,909917730,677,677,677,677,0
20241128,183600,909917730,677,677,677,677,0
20241128,183500,909917730,677,677,677,677,0
20241128,183400,909917730,677,677,677,677,0
20241128,183300,909917730,677,677,677,677,0
20241128,183200,909917730,677,677,677,677,0
20241128,183100,909917730,677,677,677,677,0
20241128,183000,909917730,677,677,677,677,0
20241128,182900,909917730,677,677,677,677,0
20241128,182800,909917730,677,677,677,677,0
20241128,182700,909917730,677,677,677,677,0
20241128,182600,909917730,677,677,677,677,0
20241128,182500,909917730,677,677,677,677,0
20241128,182400,909917730,677,677,677,677,0
20241128,182300,909917730,677,677,677,677,0
20241128,182200,909917730,677,677,677,677,0
20241128,182100,909917730,677,677,677,677,0
20241128,182000,909917730,677,677,677,677,0
20241128,181900,909917730,677,677,677,677,0
20241128,181800,909917730,677,677,677,677,0
20241128,181700,909917730,677,677,677,677,0
20241128,181600,909917730,677,677,677,677,0
20241128,181500,909917730,677,677,677,677,0
20241128,181400,909917730,677,677,677,677,45266
20241128,181300,909917730,677,677,677,677,0
20241128,181200,909917730,677,677,677,677,0
20241128,181100,909917730,677,677,677,677,0
20241128,181000,909917730,677,677,677,677,0
20241128,180900,909917730,677,677,677,677,0
20241128,180800,909917730,677,677,677,677,0
20241128,180700,909917730,677,677,677,677,0
20241128,180600,909917730,677,677,677,677,0
20241128,180500,909917730,677,677,677,677,0
20241128,180400,909917730,677,677,677,677,0
20241128,180300,909917730,677,677,677,677,0
20241128,180200,909917730,677,677,677,677,0
20241128,180100,909917730,677,677,677,677,0
20241128,180000,909917730,677,677,677,677,0
20241128,175900,909917730,677,677,677,677,0
20241128,175800,909917730,677,677,677,677,0
20241128,175700,909917730,677,677,677,677,0
20241128,175600,909917730,677,677,677,677,0
20241128,175500,909917730,677,677,677,677,0
20241128,175400,909917730,677,677,677,677,0
20241128,175300,909917730,677,677,677,677,0
20241128,175200,909917730,677,677,677,677,0
20241128,175100,909917730,677,677,677,677,0
20241128,175000,909917730,677,677,677,677,0
20241128,174900,909917730,677,677,677,677,0
20241128,174800,909917730,677,677,677,677,0
20241128,174700,909917730,677,677,677,677,0
20241128,174600,909917730,677,677,677,677,0
20241128,174500,909917730,677,677,677,677,0
20241128,174400,909917730,677,677,677,677,45266
20241128,174300,909917730,677,677,677,677,0
20241128,174200,909917730,677,677,677,677,0
20241128,174100,909917730,677,677,677,677,0
20241128,174000,909917730,677,677,677,677,0
20241128,173900,909917730,677,677,677,677,0
20241128,173800,909917730,677,677,677,677,0
20241128,173700,909917730,677,677,677,677,0
20241128,173600,909917730,677,677,677,677,0
20241128,173500,909917730,677,677,677,677,0
20241128,173400,909917730,677,677,677,677,0
20241128,173300,909917730,677,677,677,677,0
20241128,173200,909917730,677,677,677,677,0
20241128,173100,909917730,677,677,677,677,0
20241128,173000,909917730,677,677,677,677,0
20241128,172900,909917730,677,677,677,677,0
20241128,172800,909917730,677,677,677,677,0
20241128,172700,909917730,677,677,677,677,0
20241128,172600,909917730,677,677,677,677,0
20241128,172500,909917730,677,677,677,677,0
20241128,172400,909917730,677,677,677,677,0
20241128,172300,909917730,677,677,677,677,0
20241128,172200,909917730,677,677,677,677,0
20241128,172100,909917730,677,677,677,677,0
20241128,172000,909917730,677,677,677,677,0
20241128,171900,909917730,677,677,677,677,0
20241128,171800,909917730,677,677,677,677,0
20241128,171700,909917730,677,677,677,677,0
20241128,171600,909917730,677,677,677,677,0
20241128,171500,909917730,677,677,677,677,0
20241128,171400,909917730,677,677,677,677,45266
20241128,171300,909917730,677,677,677,677,0
20241128,171200,909917730,677,677,677,677,0
20241128,171100,909917730,677,677,677,677,0
20241128,171000,909917730,677,677,677,677,0
20241128,170900,909917730,677,677,677,677,0
20241128,170800,909917730,677,677,677,677,0
20241128,170700,909917730,677,677,677,677,0
20241128,170600,909917730,677,677,677,677,0
20241128,170500,909917730,677,677,677,677,0
20241128,170400,909917730,677,677,677,677,0
20241128,170300,909917730,677,677,677,677,0
20241128,170200,909917730,677,677,677,677,0
20241128,170100,909917730,677,677,677,677,0
20241128,170000,909917730,677,677,677,677,0
20241128,165900,909917730,677,677,677,677,0
20241128,165800,909917730,677,677,677,677,0
20241128,165700,909917730,677,677,677,677,0
20241128,165600,909917730,677,677,677,677,0
20241128,165500,909917730,677,677,677,677,0
20241128,165400,909917730,677,677,677,677,0
20241128,165300,909917730,677,677,677,677,0
20241128,165200,909917730,677,677,677,677,0
20241128,165100,909917730,677,677,677,677,0
20241128,165000,909917730,677,677,677,677,0
20241128,164900,909917730,677,677,677,677,0
20241128,164800,909917730,677,677,677,677,0
20241128,164700,909917730,677,677,677,677,0
20241128,164600,909917730,677,677,677,677,0
20241128,164500,909917730,677,677,677,677,0
20241128,164400,909917730,677,677,677,677,45266
20241128,164300,909917730,677,677,677,677,0
20241128,164200,909917730,677,677,677,677,0
20241128,164100,909917730,677,677,677,677,0
20241128,164000,909917730,677,677,677,677,0
20241128,163900,909917730,677,677,677,677,0
20241128,163800,909917730,677,677,677,677,0
20241128,163700,909917730,677,677,677,677,0
20241128,163600,909917730,677,677,677,677,0
20241128,163500,909917730,677,677,677,677,0
20241128,163400,909917730,677,677,677,677,0
20241128,163300,909917730,677,677,677,677,0
20241128,163200,909917730,677,677,677,677,0
20241128,163100,909917730,677,677,677,677,0
20241128,163000,909917730,677,677,677,677,0
20241128,162900,909917730,677,677,677,677,0
20241128,162800,909917730,677,677,677,677,0
20241128,162700,909917730,677,677,677,677,0
20241128,162600,909917730,677,677,677,677,0
20241128,162500,909917730,677,677,677,677,0
20241128,162400,909917730,677,677,677,677,0
20241128,162300,909917730,677,677,677,677,0
20241128,162200,909917730,677,677,677,677,0
20241128,162100,909917730,677,677,677,677,0
20241128,162000,909917730,677,677,677,677,0
20241128,161900,909917730,677,677,677,677,0
20241128,161800,909917730,677,677,677,677,0
20241128,161700,909917730,677,677,677,677,0
20241128,161600,909917730,677,677,677,677,0
20241128,161500,909917730,677,677,677,677,0
20241128,161400,909917730,677,677,677,677,45266
20241128,161300,909917730,677,677,677,677,0
20241128,161200,909917730,677,677,677,677,0
20241128,161100,909917730,677,677,677,677,0
20241128,161000,909917730,677,677,677,677,0
20241128,160900,909917730,677,677,677,677,0
20241128,160800,909917730,677,677,677,677,0
20241128,160700,909917730,677,677,677,677,0
20241128,160600,909917730,677,677,677,677,0
20241128,160500,909917730,677,677,677,677,0
20241128,160400,909917730,677,677,677,677,0
20241128,160300,909917730,677,677,677,677,0
20241128,160200,909917730,677,677,677,677,0
20241128,160100,909917730,677,677,677,677,0
20241128,160000,909917730,677,677,677,677,0
20241128,155900,909917730,677,677,677,677,0
20241128,155800,909917730,677,677,677,677,0
20241128,155700,909917730,677,677,677,677,0
20241128,155600,909917730,677,677,677,677,0
20241128,155500,909917730,677,677,677,677,0
20241128,155400,909917730,677,677,677,677,0
20241128,155300,909917730,677,677,677,677,0
20241128,155200,909917730,677,677,677,677,0
20241128,155100,909917730,677,677,677,677,0
20241128,155000,909917730,677,677,677,677,0
20241128,154900,909917730,677,677,677,677,0
20241128,154800,909917730,677,677,677,677,0
20241128,154700,909917730,677,677,677,677,0
20241128,154600,909917730,677,677,677,677,0
20241128,154500,909917730,677,677,677,677,0
20241128,154400,909917730,677,677,677,677,45266
20241128,154300,909917730,677,677,677,677,0
20241128,154200,909917730,677,677,677,677,0
20241128,154100,909917730,677,677,677,677,0
20241128,154000,909917730,677,677,677,677,0
20241128,153900,909917730,677,677,677,677,0
20241128,153800,909917730,677,677,677,677,0
20241128,153700,909917730,677,677,677,677,0
20241128,153600,909917730,677,677,677,677,0
20241128,153500,909917730,677,677,677,677,0
20241128,153400,909917730,677,677,677,677,0
20241128,153300,909917730,677,677,677,677,0
20241128,153200,909917730,677,677,677,677,0
20241128,153100,909917730,677,677,677,677,0
20241128,153000,909917730,677,677,677,677,45266
20241128,152900,879272648,672,672,672,672,0
20241128,152800,879272648,672,672,672,672,0
20241128,152700,879272648,672,672,672,672,0
20241128,152600,879272648,672,672,672,672,0
20241128,152500,879272648,672,672,672,672,0
20241128,152400,879272648,672,672,672,672,0
20241128,152300,879272648,672,672,672,672,0
20241128,152200,879272648,672,672,672,672,0
20241128,152100,879272648,672,672,672,672,0
20241128,152000,879272648,672,672,672,672,0
20241128,151900,879272648,672,676,676,672,401
20241128,151800,879003112,673,676,676,673,1518
20241128,151700,877981452,673,675,676,673,1513
20241128,151600,876960177,675,676,676,675,3947
20241128,151500,874292015,675,675,676,671,4981
20241128,151400,870942715,671,673,673,671,23954
20241128,151300,854866711,675,674,675,674,10001
20241128,151200,848117307,673,672,674,672,416
20241128,151100,847837147,673,675,675,673,582
20241128,151000,847444799,674,674,674,674,7699
20241128,150900,842255673,674,674,674,674,0
20241128,150800,842255673,674,670,674,670,2249
20241128,150700,840743984,671,672,672,671,1032
20241128,150600,840050980,674,674,674,674,0
20241128,150500,840050980,674,671,674,670,8506
20241128,150400,834323381,669,671,671,669,4285
20241128,150300,831456446,672,668,672,668,7408
20241128,150200,826507890,668,668,673,668,9113
20241128,150100,820419406,668,671,671,668,30804
20241128,150000,799814572,671,671,671,671,305
20241128,145900,799609917,674,674,674,672,27219
20241128,145800,781266311,674,674,674,674,393
20241128,145700,781001429,672,672,672,672,1716
20241128,145600,779848277,671,671,671,671,12
20241128,145500,779840225,670,670,670,670,0
20241128,145400,779840225,670,672,672,670,532
20241128,145300,779483575,673,671,673,671,3736
20241128,145200,776972083,672,672,672,672,0
20241128,145100,776972083,672,672,672,672,1270
20241128,145000,776118643,672,672,672,672,0
20241128,144900,776118643,672,672,672,672,150
20241128,144800,776017843,669,672,672,669,1448
20241128,144700,775048486,669,671,671,669,2287
20241128,144600,773516073,671,671,671,671,470
20241128,144500,773200703,671,671,671,671,182
20241128,144400,773078581,672,670,672,669,749
20241128,144300,772576565,670,670,671,670,7525
20241128,144200,767534790,670,671,675,670,11230
20241128,144100,759969291,670,671,671,665,48990
20241128,144000,727280931,671,671,671,671,5221
20241128,143900,723777640,671,672,672,671,2933
20241128,143800,721806866,672,672,673,672,1565
20241128,143700,720755180,673,673,674,673,5767
20241128,143600,716873976,673,673,673,673,1001
20241128,143500,716200303,674,675,675,674,3222
20241128,143400,714026852,674,674,674,674,650
20241128,143300,713588752,674,674,674,674,1280
20241128,143200,712726032,676,675,676,675,4142
20241128,143100,709926582,675,674,675,674,3159
20241128,143000,707794807,674,673,674,673,711
20241128,142900,707315804,673,673,674,673,1615
20241128,142800,706228825,673,673,674,673,2252
20241128,142700,704711466,674,675,675,673,5359
20241128,142600,701100708,675,674,675,674,3469
20241128,142500,698760885,675,675,675,675,0
20241128,142400,698760885,675,672,675,671,3916
20241128,142300,696126727,672,677,677,672,3341
20241128,142200,693875792,677,673,677,673,54273
20241128,142100,657235295,672,671,672,671,921
20241128,142000,656616398,671,670,671,670,3263
20241128,141900,654429616,672,672,672,672,371
20241128,141800,654180304,672,670,672,670,13
20241128,141700,654171582,670,671,671,670,1159
20241128,141600,653394395,671,670,671,670,1142
20241128,141500,652629220,671,671,672,671,2748
20241128,141400,650785006,671,674,674,671,10775
20241128,141300,643544004,674,674,674,673,10346
20241128,141200,636570835,674,675,676,674,880
20241128,141100,635977314,675,673,675,673,2071
20241128,141000,634582021,673,673,673,673,0
20241128,140900,634582021,673,674,674,673,2465
20241128,140800,632921611,674,673,674,673,551
20241128,140700,632550273,673,673,673,673,725
20241128,140600,632062348,673,673,673,673,798
20241128,140500,631525294,674,673,674,673,21637
20241128,140400,616963592,673,673,673,673,0
20241128,140300,616963592,673,673,673,673,4065
20241128,140200,614227847,673,673,673,673,1100
20241128,140100,613487547,673,669,673,668,6561
20241128,140000,609099172,669,669,669,669,6
20241128,135900,609095158,669,669,669,669,3190
20241128,135800,606961048,673,673,674,669,2130
20241128,135700,605530088,674,672,674,670,7996
20241128,135600,600158892,672,672,672,672,1985
20241128,135500,598824972,672,677,677,670,31428
20241128,135400,577685535,677,674,677,673,4691
20241128,135300,574520692,674,676,678,674,3681
20241128,135200,572030856,675,672,675,672,7630
20241128,135100,566888779,672,670,674,670,14908
20241128,135000,556872914,670,670,670,670,2749
20241128,134900,555031084,670,670,670,670,1
20241128,134800,555030414,670,671,671,670,1086
20241128,134700,554302506,670,670,670,670,1302
20241128,134600,553430166,670,670,671,670,6044
20241128,134500,549380159,670,671,671,670,2328
20241128,134400,547819788,671,671,671,671,1111
20241128,134300,547074307,670,670,670,669,4074
20241128,134200,544345517,670,669,670,669,356
20241128,134100,544107042,669,669,669,669,2246
20241128,134000,542604468,669,669,669,669,0
20241128,133900,542604468,669,669,669,669,1516
20241128,133800,541590264,669,669,669,669,5981
20241128,133700,537588975,669,668,669,668,8296
20241128,133600,532046722,669,670,670,667,5922
20241128,133500,528090663,669,668,669,668,898
20241128,133400,527490372,670,668,670,668,6771
20241128,133300,522964668,668,670,670,668,212
20241128,133200,522822740,670,670,670,670,409
20241128,133100,522548710,671,671,671,671,5
20241128,133000,522545355,671,672,672,671,3628
20241128,132900,520108045,673,671,673,671,1204
20241128,132800,519298230,668,667,673,667,21155
20241128,132700,505108895,668,666,668,666,4918
20241128,132600,501826221,665,666,666,665,2309
20241128,132500,500290434,666,665,666,665,1550
20241128,132400,499259638,665,665,665,665,0
20241128,132300,499259638,665,665,665,665,723
20241128,132200,498778843,665,665,665,665,7
20241128,132100,498774188,665,664,665,664,999
20241128,132000,498109882,665,666,666,663,3316
20241128,131900,495908509,666,666,666,666,0
20241128,131800,495908509,666,666,666,666,0
20241128,131700,495908509,666,666,666,666,477
20241128,131600,495590827,662,666,666,662,1603
20241128,131500,494527421,666,666,666,666,0
20241128,131400,494527421,666,666,666,666,544
20241128,131300,494165117,667,667,667,667,5
20241128,131200,494161782,666,666,666,666,1306
20241128,131100,493291986,666,666,666,666,0
20241128,131000,493291986,666,661,666,661,875
20241128,130900,492709546,661,661,661,661,919
20241128,130800,492102087,662,662,662,662,1
20241128,130700,492101425,662,668,668,662,22396
20241128,130600,477265246,668,668,668,668,24
20241128,130500,477249214,668,668,668,668,10
20241128,130400,477242534,668,668,668,668,4781
20241128,130300,474048826,668,668,668,668,2496
20241128,130200,472381498,663,663,663,663,1
20241128,130100,472380835,663,663,663,663,0
20241128,130000,472380835,663,663,663,663,0
20241128,125900,472380835,663,664,664,663,4652
20241128,125800,469294307,664,664,664,664,0
20241128,125700,469294307,664,664,664,664,200
20241128,125600,469161507,664,665,665,664,5266
20241128,125500,465664082,667,670,670,667,15894
20241128,125400,455061639,670,670,671,670,2416
20241128,125300,453442838,670,670,670,667,5021
20241128,125200,450079174,670,669,670,667,2356
20241128,125100,448502908,670,670,670,668,1752
20241128,125000,447331962,670,668,670,668,37
20241128,124900,447307205,670,670,670,670,122
20241128,124800,447225465,669,669,670,669,15276
20241128,124700,437005755,669,669,669,669,0
20241128,124600,437005755,669,668,669,668,2643
20241128,124500,435237640,668,666,668,666,10533
20241128,124400,428222490,667,669,669,667,1766
20241128,124300,427044538,668,669,670,667,14193
20241128,124200,417553799,669,666,669,666,19415
20241128,124100,404590327,666,665,666,665,8081
20241128,124000,399213398,664,664,664,664,1584
20241128,123900,398161622,664,664,664,664,2300
20241128,123800,396634422,664,663,666,663,24
20241128,123700,396618506,663,663,663,663,3000
20241128,123600,394629506,662,664,664,662,400
20241128,123500,394364208,666,666,666,666,1
20241128,123400,394363542,667,667,667,667,300
20241128,123300,394163442,667,667,667,667,43
20241128,123200,394134761,667,667,667,667,660
20241128,123100,393694541,667,665,667,665,9000
20241128,123000,387695830,665,665,665,665,1
20241128,122900,387695165,662,662,662,662,90
20241128,122800,387635585,664,664,664,664,0
20241128,122700,387635585,664,665,665,664,5887
20241128,122600,383726615,665,665,665,665,4648
20241128,122500,380635695,665,663,665,663,3569
20241128,122400,378262981,664,664,664,664,0
20241128,122300,378262981,664,664,664,664,122
20241128,122200,378181973,663,663,663,663,1
20241128,122100,378181310,664,665,665,664,278
20241128,122000,377996540,665,665,665,665,5032
20241128,121900,374650260,664,664,664,664,190
20241128,121800,374524100,663,663,663,663,2680
20241128,121700,372747260,661,661,661,661,1000
20241128,121600,372086260,662,663,663,662,1220
20241128,121500,371278500,663,663,663,663,0
20241128,121400,371278500,663,663,663,663,1000
20241128,121300,370615500,663,663,663,663,138
20241128,121200,370524006,662,662,662,662,574
20241128,121100,370144018,662,662,662,662,0
20241128,121000,370144018,662,662,662,662,201
20241128,120900,370010956,662,662,662,662,100
20241128,120800,369944756,663,663,663,663,2486
20241128,120700,368296538,663,662,663,662,40
20241128,120600,368270040,663,665,665,663,1694
20241128,120500,367146916,663,663,663,663,1600
20241128,120400,366086116,663,663,663,663,0
20241128,120300,366086116,663,657,663,657,36384
20241128,120200,341970186,660,660,660,660,3242
20241128,120100,339830466,660,660,660,660,1100
20241128,120000,339104466,657,659,659,657,906
20241128,115900,338509124,659,659,659,659,89
20241128,115800,338450473,659,659,659,659,800
20241128,115700,337923273,659,658,659,658,38
20241128,115600,337898237,658,658,658,658,69
20241128,115500,337852835,658,658,658,658,0
20241128,115400,337852835,658,658,658,658,525
20241128,115300,337507385,658,658,658,658,0
20241128,115200,337507385,658,658,659,658,2234
20241128,115100,336037390,658,658,658,658,3100
20241128,115000,333997590,659,659,659,659,0
20241128,114900,333997590,659,659,659,659,0
20241128,114800,333997590,659,659,659,659,200
20241128,114700,333865790,659,659,659,659,110
20241128,114600,333793300,659,659,659,659,0
20241128,114500,333793300,659,659,659,659,400
20241128,114400,333529700,659,659,659,659,70
20241128,114300,333483570,658,658,658,658,0
20241128,114200,333483570,658,658,658,658,0
20241128,114100,333483570,658,658,658,658,0
20241128,114000,333483570,658,656,658,656,58
20241128,113900,333445506,658,658,658,658,452
20241128,113800,333148090,658,658,658,658,2128
20241128,113700,331747866,656,656,656,656,0
20241128,113600,331747866,656,656,656,656,0
20241128,113500,331747866,656,656,656,656,30
20241128,113400,331728186,660,659,660,659,1000
20241128,113300,331068303,656,659,659,656,3540
20241128,113200,328743778,660,660,660,660,0
20241128,113100,328743778,660,660,660,660,0
20241128,113000,328743778,660,660,660,660,500
20241128,112900,328413778,660,660,660,660,0
20241128,112800,328413778,660,660,660,660,1
20241128,112700,328413118,660,660,660,660,778
20241128,112600,327899638,660,660,660,660,0
20241128,112500,327899638,660,660,660,660,900
20241128,112400,327305638,661,661,661,661,0
20241128,112300,327305638,661,661,661,661,0
20241128,112200,327305638,661,661,661,661,3100
20241128,112100,325256538,657,657,657,657,0
20241128,112000,325256538,657,657,657,657,710
20241128,111900,324790068,658,658,658,658,12
20241128,111800,324782172,658,658,658,658,0
20241128,111700,324782172,658,658,658,658,28
20241128,111600,324763748,658,659,659,658,6982
20241128,111500,320169492,658,658,658,658,0
20241128,111400,320169492,658,658,658,658,0
20241128,111300,320169492,658,659,659,658,2841
20241128,111200,318299273,660,664,664,660,16049
20241128,111100,307684322,664,665,665,664,91
20241128,111000,307623817,664,664,664,664,446
20241128,110900,307327673,664,664,664,664,1073
20241128,110800,306615201,664,664,664,663,5881
20241128,110700,302710218,663,667,667,663,6882
20241128,110600,298131571,667,667,668,666,1540
20241128,110500,297104980,667,667,668,667,1683
20241128,110400,295982242,667,665,667,665,4809
20241128,110300,292784139,667,663,667,663,8233
20241128,110200,287308751,663,662,663,662,8285
20241128,110100,281817027,663,661,663,661,322
20241128,110000,281603891,662,659,662,659,1697
20241128,105900,280481631,659,659,659,659,22
20241128,105800,280467133,663,660,663,660,6032
20241128,105700,276475233,659,657,659,657,3157
20241128,105600,274395570,659,659,659,659,2100
20241128,105500,273011670,655,657,657,655,1250
20241128,105400,272190424,659,659,659,659,0
20241128,105300,272190424,659,659,659,659,6
20241128,105200,272186470,659,659,659,659,622
20241128,105100,271776572,660,660,660,660,0
20241128,105000,271776572,660,660,660,660,0
20241128,104900,271776572,660,660,660,660,0
20241128,104800,271776572,660,660,660,660,401
20241128,104700,271511912,659,658,659,658,1411
20241128,104600,270582209,658,658,658,658,1400
20241128,104500,269661009,659,659,659,659,496
20241128,104400,269334145,660,659,660,659,398
20241128,104300,269071861,660,657,660,657,13315
20241128,104200,260323333,656,657,657,656,5457
20241128,104100,256743464,657,658,658,657,1010
20241128,104000,256079783,657,659,659,657,1601
20241128,103900,255024926,659,659,659,659,0
20241128,103800,255024926,659,659,659,659,0
20241128,103700,255024926,659,659,659,659,80
20241128,103600,254972206,660,660,660,660,1
20241128,103500,254971546,660,659,660,659,9000
20241128,103400,249036826,659,656,659,656,3570
20241128,103300,246687866,656,656,656,656,3000
20241128,103200,244719866,656,657,657,656,550
20241128,103100,244358566,658,658,658,658,333
20241128,103000,244139452,660,658,660,656,1175
20241128,102900,243365180,656,656,656,656,3
20241128,102800,243363212,656,656,656,656,2
20241128,102700,243361900,658,658,658,658,11700
20241128,102600,235663300,657,657,657,657,7
20241128,102500,235658701,657,658,658,657,324
20241128,102400,235445602,660,660,660,660,0
20241128,102300,235445602,660,658,661,658,188
20241128,102200,235321662,660,660,660,660,1110
20241128,102100,234589062,659,659,659,659,332
20241128,102000,234370274,660,657,660,657,4085
20241128,101900,231674177,658,660,660,658,3957
20241128,101800,229064557,658,659,660,658,328
20241128,101700,228848718,660,660,660,660,0
20241128,101600,228848718,660,660,660,660,2611
20241128,101500,227125458,660,658,661,658,8084
20241128,101400,221788164,658,658,658,658,161
20241128,101300,221682226,660,660,660,660,7
20241128,101200,221677606,660,660,660,660,1833
20241128,101100,220467826,660,660,660,660,95
20241128,101000,220405126,660,655,660,655,10073
20241128,100900,213762529,655,654,655,654,2991
20241128,100800,211803444,654,653,658,653,25657
20241128,100700,195022250,650,654,654,650,2742
20241128,100600,193238704,654,655,655,653,621
20241128,100500,192831969,655,655,655,655,10
20241128,100400,192825419,655,655,655,655,69
20241128,100300,192780224,652,652,652,652,70
20241128,100200,192734584,655,655,655,655,2813
20241128,100100,190892069,655,656,656,652,12755
20241128,100000,182562851,655,653,655,653,3799
20241128,095900,180074508,654,653,655,653,270
20241128,095800,179898093,655,653,655,653,1745
20241128,095700,178757808,650,651,651,650,4108
20241128,095600,176086975,651,651,651,651,144
20241128,095500,175993231,652,653,653,652,10
20241128,095400,175986709,653,653,653,653,2
20241128,095300,175985403,653,653,653,653,72
20241128,095200,175938387,653,653,653,653,70
20241128,095100,175892677,653,651,653,651,21
20241128,095000,175878966,654,654,654,654,0
20241128,094900,175878966,654,654,654,654,29
20241128,094800,175860000,652,653,655,652,32
20241128,094700,175839110,654,655,655,653,13
20241128,094600,175830610,653,658,658,653,90
20241128,094500,175771640,658,653,658,650,9961
20241128,094400,169284642,658,653,659,653,2422
20241128,094300,167702652,653,653,653,653,2500
20241128,094200,166070152,657,656,657,653,10500
20241128,094100,159193945,656,662,662,656,186
20241128,094000,159071407,662,659,662,659,12268
20241128,093900,150956886,659,659,659,658,861
20241128,093800,150389497,656,658,662,656,26887
20241128,093700,132624393,661,657,661,657,14109
20241128,093600,123315766,657,657,657,654,377
20241128,093500,123068230,657,655,657,655,4791
20241128,093400,119922775,655,655,655,655,4140
20241128,093300,117211075,655,654,655,654,8369
20241128,093200,111733624,654,654,654,654,9
20241128,093100,111727738,649,653,654,649,8541
20241128,093000,106153715,655,653,655,653,530
20241128,092900,105807477,653,656,656,653,1652
20241128,092800,104723792,656,655,656,653,6358
20241128,092700,100559290,655,654,655,654,698
20241128,092600,100102751,652,653,653,652,11
20241128,092500,100095574,651,655,655,650,3538
20241128,092400,97789894,654,651,654,651,59629
20241128,092300,58861691,646,649,649,646,2235
20241128,092200,57411382,649,647,649,647,1374
20241128,092100,56520270,645,648,648,645,8570
20241128,092000,50983209,648,648,648,648,120
20241128,091900,50905449,648,650,651,648,188
20241128,091800,50783347,650,648,650,648,4501
20241128,091700,47857699,648,647,648,647,568
20241128,091600,47490201,645,645,645,645,842
20241128,091500,46947111,645,645,645,645,179
20241128,091400,46831656,645,645,645,645,250
20241128,091300,46670406,645,644,645,644,586
20241128,091200,46293021,645,645,645,645,4361
20241128,091100,43480176,649,649,649,649,2500
20241128,091000,41857676,649,649,649,649,140
20241128,090900,41766816,649,648,649,648,4
20241128,090800,41764222,644,644,644,644,1
20241128,090700,41763578,645,652,654,645,6965
20241128,090600,37229970,654,653,654,652,1031
20241128,090500,36556444,653,649,653,649,2976
20241128,090400,34622201,649,645,650,645,6993
20241128,090300,30087081,645,643,645,638,10444
20241128,090200,23403623,642,643,643,642,336
20241128,090100,23187875,643,647,647,642,40
20241128,090000,23162115,630,644,644,625,36211