stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185900,4395188090,1603,1603,1603,1603,28705
20241126,185800,4395188090,1603,1603,1603,1603,0
20241126,185700,4395188090,1603,1603,1603,1603,0
20241126,185600,4395188090,1603,1603,1603,1603,0
20241126,185500,4395188090,1603,1603,1603,1603,0
20241126,185400,4395188090,1603,1603,1603,1603,0
20241126,185300,4395188090,1603,1603,1603,1603,0
20241126,185200,4395188090,1603,1603,1603,1603,0
20241126,185100,4395188090,1603,1603,1603,1603,0
20241126,185000,4395188090,1603,1603,1603,1603,0
20241126,184900,4395188090,1603,1603,1603,1603,0
20241126,184800,4395188090,1603,1603,1603,1603,0
20241126,184700,4395188090,1603,1603,1603,1603,0
20241126,184600,4395188090,1603,1603,1603,1603,0
20241126,184500,4395188090,1603,1603,1603,1603,0
20241126,184400,4395188090,1603,1603,1603,1603,0
20241126,184300,4395188090,1603,1603,1603,1603,0
20241126,184200,4395188090,1603,1603,1603,1603,0
20241126,184100,4395188090,1603,1603,1603,1603,0
20241126,184000,4395188090,1603,1603,1603,1603,0
20241126,183900,4395188090,1603,1603,1603,1603,0
20241126,183800,4395188090,1603,1603,1603,1603,0
20241126,183700,4395188090,1603,1603,1603,1603,0
20241126,183600,4395188090,1603,1603,1603,1603,0
20241126,183500,4395188090,1603,1603,1603,1603,0
20241126,183400,4395188090,1603,1603,1603,1603,0
20241126,183300,4395188090,1603,1603,1603,1603,0
20241126,183200,4395188090,1603,1603,1603,1603,0
20241126,183100,4395188090,1603,1603,1603,1603,0
20241126,183000,4395188090,1603,1603,1603,1603,0
20241126,182900,4395188090,1603,1603,1603,1603,28705
20241126,182800,4395188090,1603,1603,1603,1603,0
20241126,182700,4395188090,1603,1603,1603,1603,0
20241126,182600,4395188090,1603,1603,1603,1603,0
20241126,182500,4395188090,1603,1603,1603,1603,0
20241126,182400,4395188090,1603,1603,1603,1603,0
20241126,182300,4395188090,1603,1603,1603,1603,0
20241126,182200,4395188090,1603,1603,1603,1603,0
20241126,182100,4395188090,1603,1603,1603,1603,0
20241126,182000,4395188090,1603,1603,1603,1603,0
20241126,181900,4395188090,1603,1603,1603,1603,0
20241126,181800,4395188090,1603,1603,1603,1603,0
20241126,181700,4395188090,1603,1603,1603,1603,0
20241126,181600,4395188090,1603,1603,1603,1603,0
20241126,181500,4395188090,1603,1603,1603,1603,0
20241126,181400,4395188090,1603,1603,1603,1603,0
20241126,181300,4395188090,1603,1603,1603,1603,0
20241126,181200,4395188090,1603,1603,1603,1603,0
20241126,181100,4395188090,1603,1603,1603,1603,0
20241126,181000,4395188090,1603,1603,1603,1603,0
20241126,180900,4395188090,1603,1603,1603,1603,0
20241126,180800,4395188090,1603,1603,1603,1603,0
20241126,180700,4395188090,1603,1603,1603,1603,0
20241126,180600,4395188090,1603,1603,1603,1603,0
20241126,180500,4395188090,1603,1603,1603,1603,0
20241126,180400,4395188090,1603,1603,1603,1603,0
20241126,180300,4395188090,1603,1603,1603,1603,0
20241126,180200,4395188090,1603,1603,1603,1603,0
20241126,180100,4395188090,1603,1603,1603,1603,0
20241126,180000,4395188090,1603,1603,1603,1603,0
20241126,175900,4395188090,1603,1603,1603,1603,28705
20241126,175800,4395188090,1603,1603,1603,1603,0
20241126,175700,4395188090,1603,1603,1603,1603,0
20241126,175600,4395188090,1603,1603,1603,1603,0
20241126,175500,4395188090,1603,1603,1603,1603,0
20241126,175400,4395188090,1603,1603,1603,1603,0
20241126,175300,4395188090,1603,1603,1603,1603,0
20241126,175200,4395188090,1603,1603,1603,1603,0
20241126,175100,4395188090,1603,1603,1603,1603,0
20241126,175000,4395188090,1603,1603,1603,1603,0
20241126,174900,4395188090,1603,1603,1603,1603,0
20241126,174800,4395188090,1603,1603,1603,1603,0
20241126,174700,4395188090,1603,1603,1603,1603,0
20241126,174600,4395188090,1603,1603,1603,1603,0
20241126,174500,4395188090,1603,1603,1603,1603,0
20241126,174400,4395188090,1603,1603,1603,1603,0
20241126,174300,4395188090,1603,1603,1603,1603,0
20241126,174200,4395188090,1603,1603,1603,1603,0
20241126,174100,4395188090,1603,1603,1603,1603,0
20241126,174000,4395188090,1603,1603,1603,1603,0
20241126,173900,4395188090,1603,1603,1603,1603,0
20241126,173800,4395188090,1603,1603,1603,1603,0
20241126,173700,4395188090,1603,1603,1603,1603,0
20241126,173600,4395188090,1603,1603,1603,1603,0
20241126,173500,4395188090,1603,1603,1603,1603,0
20241126,173400,4395188090,1603,1603,1603,1603,0
20241126,173300,4395188090,1603,1603,1603,1603,0
20241126,173200,4395188090,1603,1603,1603,1603,0
20241126,173100,4395188090,1603,1603,1603,1603,0
20241126,173000,4395188090,1603,1603,1603,1603,0
20241126,172900,4395188090,1603,1603,1603,1603,28705
20241126,172800,4395188090,1603,1603,1603,1603,0
20241126,172700,4395188090,1603,1603,1603,1603,0
20241126,172600,4395188090,1603,1603,1603,1603,0
20241126,172500,4395188090,1603,1603,1603,1603,0
20241126,172400,4395188090,1603,1603,1603,1603,0
20241126,172300,4395188090,1603,1603,1603,1603,0
20241126,172200,4395188090,1603,1603,1603,1603,0
20241126,172100,4395188090,1603,1603,1603,1603,0
20241126,172000,4395188090,1603,1603,1603,1603,0
20241126,171900,4395188090,1603,1603,1603,1603,0
20241126,171800,4395188090,1603,1603,1603,1603,0
20241126,171700,4395188090,1603,1603,1603,1603,0
20241126,171600,4395188090,1603,1603,1603,1603,0
20241126,171500,4395188090,1603,1603,1603,1603,0
20241126,171400,4395188090,1603,1603,1603,1603,0
20241126,171300,4395188090,1603,1603,1603,1603,0
20241126,171200,4395188090,1603,1603,1603,1603,0
20241126,171100,4395188090,1603,1603,1603,1603,0
20241126,171000,4395188090,1603,1603,1603,1603,0
20241126,170900,4395188090,1603,1603,1603,1603,0
20241126,170800,4395188090,1603,1603,1603,1603,0
20241126,170700,4395188090,1603,1603,1603,1603,0
20241126,170600,4395188090,1603,1603,1603,1603,0
20241126,170500,4395188090,1603,1603,1603,1603,0
20241126,170400,4395188090,1603,1603,1603,1603,0
20241126,170300,4395188090,1603,1603,1603,1603,0
20241126,170200,4395188090,1603,1603,1603,1603,0
20241126,170100,4395188090,1603,1603,1603,1603,0
20241126,170000,4395188090,1603,1603,1603,1603,0
20241126,165900,4395188090,1603,1603,1603,1603,28705
20241126,165800,4395188090,1603,1603,1603,1603,0
20241126,165700,4395188090,1603,1603,1603,1603,0
20241126,165600,4395188090,1603,1603,1603,1603,0
20241126,165500,4395188090,1603,1603,1603,1603,0
20241126,165400,4395188090,1603,1603,1603,1603,0
20241126,165300,4395188090,1603,1603,1603,1603,0
20241126,165200,4395188090,1603,1603,1603,1603,0
20241126,165100,4395188090,1603,1603,1603,1603,0
20241126,165000,4395188090,1603,1603,1603,1603,0
20241126,164900,4395188090,1603,1603,1603,1603,0
20241126,164800,4395188090,1603,1603,1603,1603,0
20241126,164700,4395188090,1603,1603,1603,1603,0
20241126,164600,4395188090,1603,1603,1603,1603,0
20241126,164500,4395188090,1603,1603,1603,1603,0
20241126,164400,4395188090,1603,1603,1603,1603,0
20241126,164300,4395188090,1603,1603,1603,1603,0
20241126,164200,4395188090,1603,1603,1603,1603,0
20241126,164100,4395188090,1603,1603,1603,1603,0
20241126,164000,4395188090,1603,1603,1603,1603,0
20241126,163900,4395188090,1603,1603,1603,1603,0
20241126,163800,4395188090,1603,1603,1603,1603,0
20241126,163700,4395188090,1603,1603,1603,1603,0
20241126,163600,4395188090,1603,1603,1603,1603,0
20241126,163500,4395188090,1603,1603,1603,1603,0
20241126,163400,4395188090,1603,1603,1603,1603,0
20241126,163300,4395188090,1603,1603,1603,1603,0
20241126,163200,4395188090,1603,1603,1603,1603,0
20241126,163100,4395188090,1603,1603,1603,1603,0
20241126,163000,4395188090,1603,1603,1603,1603,0
20241126,162900,4395188090,1603,1603,1603,1603,28705
20241126,162800,4395188090,1603,1603,1603,1603,0
20241126,162700,4395188090,1603,1603,1603,1603,0
20241126,162600,4395188090,1603,1603,1603,1603,0
20241126,162500,4395188090,1603,1603,1603,1603,0
20241126,162400,4395188090,1603,1603,1603,1603,0
20241126,162300,4395188090,1603,1603,1603,1603,0
20241126,162200,4395188090,1603,1603,1603,1603,0
20241126,162100,4395188090,1603,1603,1603,1603,0
20241126,162000,4395188090,1603,1603,1603,1603,0
20241126,161900,4395188090,1603,1603,1603,1603,0
20241126,161800,4395188090,1603,1603,1603,1603,0
20241126,161700,4395188090,1603,1603,1603,1603,0
20241126,161600,4395188090,1603,1603,1603,1603,0
20241126,161500,4395188090,1603,1603,1603,1603,0
20241126,161400,4395188090,1603,1603,1603,1603,0
20241126,161300,4395188090,1603,1603,1603,1603,0
20241126,161200,4395188090,1603,1603,1603,1603,0
20241126,161100,4395188090,1603,1603,1603,1603,0
20241126,161000,4395188090,1603,1603,1603,1603,0
20241126,160900,4395188090,1603,1603,1603,1603,0
20241126,160800,4395188090,1603,1603,1603,1603,0
20241126,160700,4395188090,1603,1603,1603,1603,0
20241126,160600,4395188090,1603,1603,1603,1603,0
20241126,160500,4395188090,1603,1603,1603,1603,0
20241126,160400,4395188090,1603,1603,1603,1603,0
20241126,160300,4395188090,1603,1603,1603,1603,0
20241126,160200,4395188090,1603,1603,1603,1603,0
20241126,160100,4395188090,1603,1603,1603,1603,0
20241126,160000,4395188090,1603,1603,1603,1603,0
20241126,155900,4395188090,1603,1603,1603,1603,28705
20241126,155800,4395188090,1603,1603,1603,1603,0
20241126,155700,4395188090,1603,1603,1603,1603,0
20241126,155600,4395188090,1603,1603,1603,1603,0
20241126,155500,4395188090,1603,1603,1603,1603,0
20241126,155400,4395188090,1603,1603,1603,1603,0
20241126,155300,4395188090,1603,1603,1603,1603,0
20241126,155200,4395188090,1603,1603,1603,1603,0
20241126,155100,4395188090,1603,1603,1603,1603,0
20241126,155000,4395188090,1603,1603,1603,1603,0
20241126,154900,4395188090,1603,1603,1603,1603,0
20241126,154800,4395188090,1603,1603,1603,1603,0
20241126,154700,4395188090,1603,1603,1603,1603,0
20241126,154600,4395188090,1603,1603,1603,1603,0
20241126,154500,4395188090,1603,1603,1603,1603,0
20241126,154400,4395188090,1603,1603,1603,1603,0
20241126,154300,4395188090,1603,1603,1603,1603,0
20241126,154200,4395188090,1603,1603,1603,1603,0
20241126,154100,4395188090,1603,1603,1603,1603,0
20241126,154000,4395188090,1603,1603,1603,1603,0
20241126,153900,4395188090,1603,1603,1603,1603,0
20241126,153800,4395188090,1603,1603,1603,1603,0
20241126,153700,4395188090,1603,1603,1603,1603,0
20241126,153600,4395188090,1603,1603,1603,1603,0
20241126,153500,4395188090,1603,1603,1603,1603,0
20241126,153400,4395188090,1603,1603,1603,1603,0
20241126,153300,4395188090,1603,1603,1603,1603,0
20241126,153200,4395188090,1603,1603,1603,1603,0
20241126,153100,4395188090,1603,1603,1603,1603,0
20241126,153000,4395188090,1603,1603,1603,1603,28705
20241126,152900,4349173975,1591,1591,1591,1591,0
20241126,152800,4349173975,1591,1591,1591,1591,0
20241126,152700,4349173975,1591,1591,1591,1591,0
20241126,152600,4349173975,1591,1591,1591,1591,0
20241126,152500,4349173975,1591,1591,1591,1591,0
20241126,152400,4349173975,1591,1591,1591,1591,0
20241126,152300,4349173975,1591,1591,1591,1591,0
20241126,152200,4349173975,1591,1591,1591,1591,0
20241126,152100,4349173975,1591,1591,1591,1591,0
20241126,152000,4349173975,1591,1591,1591,1591,0
20241126,151900,4349173975,1591,1589,1594,1584,19341
20241126,151800,4318510383,1594,1587,1595,1587,1196
20241126,151700,4316608210,1587,1597,1597,1586,1176
20241126,151600,4314732710,1599,1583,1599,1583,7542
20241126,151500,4302739433,1583,1589,1590,1583,8180
20241126,151400,4289754446,1589,1586,1589,1586,5653
20241126,151300,4280779062,1587,1585,1587,1585,206
20241126,151200,4280452224,1586,1584,1586,1583,5987
20241126,151100,4270972929,1586,1584,1586,1583,5839
20241126,151000,4261719912,1584,1581,1585,1581,2971
20241126,150900,4257014102,1583,1583,1583,1581,1619
20241126,150800,4254453427,1583,1584,1584,1583,316
20241126,150700,4253953149,1583,1584,1584,1583,2377
20241126,150600,4250189816,1583,1583,1583,1583,596
20241126,150500,4249246348,1583,1583,1584,1583,1160
20241126,150400,4247409505,1582,1581,1582,1581,7708
20241126,150300,4235217403,1581,1581,1581,1579,721
20241126,150200,4234077874,1578,1579,1579,1578,708
20241126,150100,4232960416,1581,1578,1583,1578,700
20241126,150000,4231853726,1577,1577,1577,1577,457
20241126,145900,4231133037,1577,1578,1578,1577,3449
20241126,145800,4225693805,1571,1578,1578,1571,4448
20241126,145700,4218696312,1574,1574,1574,1574,1000
20241126,145600,4217122312,1574,1578,1578,1574,390
20241126,145500,4216508266,1578,1577,1578,1575,997
20241126,145400,4214936593,1577,1576,1577,1576,409
20241126,145300,4214291763,1577,1577,1577,1577,550
20241126,145200,4213424413,1577,1572,1577,1572,318
20241126,145100,4212924482,1571,1572,1572,1571,6800
20241126,145000,4202239804,1572,1577,1577,1572,1598
20241126,144900,4199727600,1573,1573,1574,1572,1133
20241126,144800,4197946181,1574,1575,1575,1572,2298
20241126,144700,4194331233,1578,1574,1578,1574,2513
20241126,144600,4190375767,1575,1576,1579,1574,891
20241126,144500,4188972609,1576,1579,1579,1576,533
20241126,144400,4188132101,1574,1574,1574,1574,0
20241126,144300,4188132101,1574,1574,1574,1574,200
20241126,144200,4187817301,1573,1573,1573,1573,5800
20241126,144100,4178693901,1571,1572,1572,1571,847
20241126,144000,4177362754,1572,1571,1572,1571,3809
20241126,143900,4171378491,1572,1572,1572,1571,2311
20241126,143800,4167747115,1573,1573,1573,1573,305
20241126,143700,4167267350,1573,1573,1573,1573,2
20241126,143600,4167264204,1573,1573,1573,1571,2487
20241126,143500,4163354032,1573,1573,1574,1573,3643
20241126,143400,4157623352,1573,1574,1574,1573,2752
20241126,143300,4153293804,1573,1574,1574,1573,2055
20241126,143200,4150061238,1575,1575,1575,1573,9742
20241126,143100,4134733905,1575,1576,1577,1575,4085
20241126,143000,4128298680,1576,1578,1578,1576,6381
20241126,142900,4118237403,1578,1578,1578,1577,725
20241126,142800,4117093922,1580,1578,1580,1578,292
20241126,142700,4116632762,1578,1578,1580,1578,405
20241126,142600,4115992888,1580,1577,1580,1577,3547
20241126,142500,4110393650,1574,1576,1577,1574,5915
20241126,142400,4101070715,1577,1577,1577,1576,2215
20241126,142300,4097578270,1575,1574,1575,1574,117
20241126,142200,4097394045,1576,1576,1577,1574,6185
20241126,142100,4087648932,1577,1578,1578,1577,2044
20241126,142000,4084424531,1578,1580,1580,1578,160
20241126,141900,4084171745,1580,1577,1580,1577,13
20241126,141800,4084151235,1576,1576,1581,1576,543
20241126,141700,4083293882,1577,1581,1581,1577,537
20241126,141600,4082446833,1581,1575,1581,1575,978
20241126,141500,4080906471,1575,1576,1576,1575,301
20241126,141400,4080432096,1576,1578,1578,1576,1648
20241126,141300,4077832950,1579,1579,1579,1579,1581
20241126,141200,4075336551,1581,1581,1581,1581,57
20241126,141100,4075246434,1575,1575,1575,1575,1668
20241126,141000,4072619334,1575,1575,1575,1575,1211
20241126,140900,4070712009,1575,1578,1579,1575,7239
20241126,140800,4059303883,1578,1579,1579,1578,1617
20241126,140700,4056751642,1581,1581,1581,1579,2123
20241126,140600,4053399041,1581,1581,1581,1581,213
20241126,140500,4053062288,1581,1581,1581,1581,1578
20241126,140400,4050567470,1581,1582,1582,1581,6
20241126,140300,4050557982,1582,1582,1582,1582,456
20241126,140200,4049836590,1582,1584,1584,1582,100
20241126,140100,4049678388,1584,1583,1584,1583,837
20241126,140000,4048353416,1578,1577,1578,1577,615
20241126,135900,4047383527,1577,1583,1583,1577,5453
20241126,135800,4038758311,1583,1585,1585,1583,2729
20241126,135700,4034436304,1585,1583,1585,1582,1428
20241126,135600,4032173920,1583,1580,1583,1580,435
20241126,135500,4031485849,1580,1580,1580,1580,51
20241126,135400,4031405269,1579,1579,1579,1578,2468
20241126,135300,4027509296,1579,1582,1582,1577,68
20241126,135200,4027401921,1577,1580,1583,1577,2266
20241126,135100,4023826745,1581,1581,1581,1580,1664
20241126,135000,4021196011,1585,1580,1585,1580,2445
20241126,134900,4017325390,1581,1581,1581,1575,704
20241126,134800,4016216446,1577,1581,1581,1577,43
20241126,134700,4016148551,1581,1585,1585,1573,21396
20241126,134600,3982398194,1585,1585,1585,1585,103
20241126,134500,3982234939,1585,1585,1585,1585,2850
20241126,134400,3977717689,1585,1584,1585,1584,1656
20241126,134300,3975093897,1585,1585,1585,1585,501
20241126,134200,3974299812,1584,1584,1584,1584,521
20241126,134100,3973474548,1584,1581,1584,1578,8088
20241126,134000,3960688306,1581,1581,1581,1581,3
20241126,133900,3960683563,1579,1579,1579,1579,231
20241126,133800,3960318814,1579,1575,1579,1575,338
20241126,133700,3959786320,1575,1575,1575,1575,3653
20241126,133600,3954032845,1574,1574,1574,1574,200
20241126,133500,3953718045,1574,1575,1575,1574,1670
20241126,133400,3951089461,1575,1575,1575,1574,480
20241126,133300,3950333780,1575,1575,1575,1575,500
20241126,133200,3949546280,1574,1574,1574,1573,405
20241126,133100,3948908825,1574,1575,1575,1574,2008
20241126,133000,3945747340,1579,1575,1579,1575,82
20241126,132900,3945618104,1575,1575,1575,1575,4469
20241126,132800,3938579429,1575,1576,1577,1575,8186
20241126,132700,3925685837,1577,1578,1579,1575,15161
20241126,132600,3901786017,1579,1579,1579,1579,504
20241126,132500,3900990201,1577,1581,1581,1577,903
20241126,132400,3899566162,1577,1579,1579,1577,1614
20241126,132300,3897019145,1579,1580,1581,1579,300
20241126,132200,3896545145,1581,1578,1581,1578,178
20241126,132100,3896264216,1578,1580,1580,1578,6063
20241126,132000,3886686716,1581,1581,1583,1580,980
20241126,131900,3885137532,1583,1582,1583,1582,641
20241126,131800,3884123362,1583,1582,1583,1582,302
20241126,131700,3883645596,1585,1583,1585,1581,991
20241126,131600,3882076563,1583,1585,1585,1583,475
20241126,131500,3881324567,1580,1582,1585,1580,1016
20241126,131400,3879717437,1585,1586,1586,1585,417
20241126,131300,3879056385,1581,1580,1581,1579,5809
20241126,131200,3869875503,1581,1581,1583,1581,1220
20241126,131100,3867946325,1580,1583,1583,1580,206
20241126,131000,3867620724,1581,1583,1583,1581,2053
20241126,130900,3864371299,1585,1583,1585,1582,343
20241126,130800,3863828243,1585,1585,1585,1585,67
20241126,130700,3863722048,1582,1582,1582,1582,203
20241126,130600,3863400902,1584,1585,1585,1584,6230
20241126,130500,3853526463,1583,1583,1586,1583,1886
20241126,130400,3850538936,1583,1578,1583,1577,3403
20241126,130300,3845169356,1578,1578,1578,1578,1
20241126,130200,3845167778,1578,1579,1582,1578,1560
20241126,130100,3842704128,1581,1581,1581,1581,155
20241126,130000,3842459073,1579,1579,1581,1577,2670
20241126,125900,3838240349,1579,1579,1579,1579,422
20241126,125800,3837574011,1579,1579,1580,1579,175
20241126,125700,3837297651,1576,1580,1580,1576,456
20241126,125600,3836578755,1576,1580,1581,1576,7826
20241126,125500,3824232899,1580,1584,1584,1580,465
20241126,125400,3823497420,1584,1584,1584,1584,50
20241126,125300,3823418220,1584,1584,1584,1584,220
20241126,125200,3823069740,1584,1586,1586,1584,127
20241126,125100,3822868368,1580,1581,1585,1577,8027
20241126,125000,3810191601,1586,1586,1586,1586,0
20241126,124900,3810191601,1586,1586,1586,1586,0
20241126,124800,3810191601,1586,1586,1586,1586,528
20241126,124700,3809354193,1577,1583,1587,1577,19158
20241126,124600,3779036017,1583,1583,1583,1583,200
20241126,124500,3778719417,1581,1583,1583,1581,587
20241126,124400,3777791196,1583,1583,1583,1581,77
20241126,124300,3777669405,1580,1580,1580,1580,100
20241126,124200,3777511405,1583,1582,1583,1582,75
20241126,124100,3777392730,1580,1582,1582,1580,290
20241126,124000,3776934470,1583,1578,1583,1578,943
20241126,123900,3775443606,1583,1578,1583,1578,1628
20241126,123800,3772874362,1578,1582,1582,1578,4750
20241126,123700,3765363930,1582,1583,1583,1582,350
20241126,123600,3764810180,1576,1585,1585,1576,3503
20241126,123500,3759286639,1586,1578,1586,1578,2006
20241126,123400,3756108558,1578,1578,1578,1578,1
20241126,123300,3756106980,1578,1578,1578,1577,1588
20241126,123200,3753601873,1578,1578,1578,1578,84
20241126,123100,3753469321,1581,1580,1581,1580,461
20241126,123000,3752740939,1580,1579,1580,1579,236
20241126,122900,3752368159,1580,1576,1580,1576,1392
20241126,122800,3750172365,1576,1576,1581,1576,2250
20241126,122700,3746624837,1582,1580,1583,1575,20104
20241126,122600,3714940172,1583,1579,1585,1579,2339
20241126,122500,3711244111,1579,1576,1579,1576,4752
20241126,122400,3703751701,1576,1577,1577,1576,5271
20241126,122300,3695444603,1577,1577,1577,1576,4194
20241126,122200,3688833992,1577,1581,1581,1577,7759
20241126,122100,3676587152,1581,1581,1581,1581,41
20241126,122000,3676522331,1581,1581,1581,1581,128
20241126,121900,3676319963,1578,1578,1578,1578,13
20241126,121800,3676299449,1578,1581,1581,1578,2639
20241126,121700,3672135047,1581,1583,1583,1578,2754
20241126,121600,3667777937,1583,1583,1583,1582,494
20241126,121500,3666995937,1583,1577,1583,1577,9366
20241126,121400,3652217416,1578,1578,1579,1576,7280
20241126,121300,3640734671,1578,1580,1580,1578,498
20241126,121200,3639948288,1584,1580,1584,1579,598
20241126,121100,3639002973,1580,1585,1585,1577,27370
20241126,121000,3595755176,1584,1583,1584,1583,1166
20241126,120900,3593908306,1583,1585,1585,1583,1103
20241126,120800,3592161794,1585,1586,1586,1584,1508
20241126,120700,3589772470,1586,1586,1586,1585,551
20241126,120600,3588898684,1586,1585,1586,1585,161
20241126,120500,3588643448,1585,1585,1586,1585,1207
20241126,120400,3586730351,1586,1586,1586,1585,1966
20241126,120300,3583613922,1586,1585,1586,1585,1249
20241126,120200,3581634092,1585,1586,1586,1585,261
20241126,120100,3581220400,1586,1585,1587,1585,7921
20241126,120000,3568662582,1585,1584,1585,1584,2232
20241126,115900,3565125511,1584,1585,1585,1584,61
20241126,115800,3565028837,1585,1585,1585,1582,792
20241126,115700,3563773830,1585,1581,1585,1581,4265
20241126,115600,3557028774,1582,1583,1583,1582,514
20241126,115500,3556215619,1584,1582,1584,1582,1854
20241126,115400,3553279883,1584,1584,1584,1584,1230
20241126,115300,3551331563,1584,1581,1584,1581,2686
20241126,115200,3547084985,1581,1579,1581,1579,1277
20241126,115100,3545068481,1581,1583,1583,1579,27392
20241126,115000,3501778903,1584,1584,1584,1582,1637
20241126,114900,3499186325,1584,1584,1584,1581,8116
20241126,114800,3486345926,1584,1587,1590,1583,10684
20241126,114700,3469422661,1587,1586,1587,1586,1579
20241126,114600,3466917364,1586,1587,1587,1586,1544
20241126,114500,3464467167,1587,1588,1588,1584,8532
20241126,114400,3450940218,1588,1589,1589,1588,287
20241126,114300,3450484381,1588,1591,1591,1588,4599
20241126,114200,3443177626,1589,1591,1591,1589,3901
20241126,114100,3436978415,1591,1590,1591,1590,3224
20241126,114000,3431851435,1590,1591,1591,1590,901
20241126,113900,3430418645,1591,1592,1592,1591,4493
20241126,113800,3423269530,1592,1592,1592,1592,372
20241126,113700,3422677306,1593,1591,1593,1591,277
20241126,113600,3422236384,1591,1591,1591,1591,317
20241126,113500,3421732037,1591,1599,1599,1590,340
20241126,113400,3421190698,1599,1598,1599,1598,110
20241126,113300,3421014809,1590,1590,1590,1590,2
20241126,113200,3421011629,1600,1586,1600,1586,8763
20241126,113100,3407098673,1585,1587,1587,1585,4147
20241126,113000,3400519904,1587,1590,1590,1587,5599
20241126,112900,3391624267,1590,1590,1592,1589,11749
20241126,112800,3372940163,1589,1592,1592,1589,12265
20241126,112700,3353439818,1592,1593,1593,1592,2043
20241126,112600,3350187267,1593,1596,1600,1593,10256
20241126,112500,3333823145,1596,1596,1596,1596,94
20241126,112400,3333673121,1596,1598,1598,1596,2531
20241126,112300,3329632726,1604,1604,1604,1597,195
20241126,112200,3329320851,1604,1599,1606,1596,10485
20241126,112100,3312558597,1606,1609,1609,1597,7261
20241126,112000,3300947498,1609,1602,1609,1600,17274
20241126,111900,3273249116,1610,1611,1611,1603,2483
20241126,111800,3269261070,1611,1612,1612,1602,5986
20241126,111700,3259645527,1612,1611,1612,1602,5472
20241126,111600,3250864815,1611,1608,1612,1602,3078
20241126,111500,3245925778,1608,1602,1610,1600,3035
20241126,111400,3241063044,1604,1606,1613,1599,19359
20241126,111300,3210033859,1613,1614,1614,1603,7023
20241126,111200,3198731507,1614,1612,1615,1604,11507
20241126,111100,3180208089,1612,1617,1617,1603,14135
20241126,111000,3157467715,1607,1611,1618,1607,11671
20241126,110900,3138669370,1613,1610,1614,1603,6391
20241126,110800,3128385082,1610,1597,1610,1597,3456
20241126,110700,3122840674,1603,1603,1603,1596,1987
20241126,110600,3119666013,1604,1604,1604,1598,127
20241126,110500,3119462907,1598,1599,1605,1597,581
20241126,110400,3118534360,1600,1606,1607,1600,2075
20241126,110300,3115210370,1601,1595,1601,1595,3108
20241126,110200,3110240876,1595,1595,1598,1594,6955
20241126,110100,3099152999,1594,1595,1597,1592,2835
20241126,110000,3094633770,1597,1595,1597,1591,8511
20241126,105900,3081073460,1595,1600,1600,1595,3780
20241126,105800,3075031369,1598,1600,1600,1598,4231
20241126,105700,3068265804,1600,1603,1607,1600,1900
20241126,105600,3065224448,1599,1605,1605,1599,17706
20241126,105500,3036873385,1605,1607,1607,1605,4172
20241126,105400,3030171282,1607,1610,1610,1607,302
20241126,105300,3029685965,1610,1608,1610,1607,1448
20241126,105200,3027358179,1607,1610,1610,1607,104
20241126,105100,3027191045,1610,1610,1611,1607,3931
20241126,105000,3020871540,1611,1611,1611,1611,155
20241126,104900,3020621835,1611,1609,1611,1607,203
20241126,104800,3020295584,1607,1608,1613,1607,4068
20241126,104700,3013752883,1608,1611,1612,1608,9127
20241126,104600,2999068497,1610,1610,1613,1609,12355
20241126,104500,2979174071,1610,1610,1610,1610,3462
20241126,104400,2973600251,1610,1613,1613,1610,5547
20241126,104300,2964663465,1613,1614,1614,1612,2717
20241126,104200,2960281894,1614,1615,1615,1614,4097
20241126,104100,2953669295,1617,1614,1617,1614,3029
20241126,104000,2948776532,1618,1613,1620,1613,137
20241126,103900,2948555388,1613,1621,1622,1613,4645
20241126,103800,2941038081,1622,1622,1622,1614,1205
20241126,103700,2939091275,1614,1613,1625,1613,4746
20241126,103600,2931434115,1625,1613,1625,1613,380
20241126,103500,2930817359,1625,1613,1629,1608,4776
20241126,103400,2923124430,1613,1611,1613,1608,5756
20241126,103300,2913857671,1612,1613,1613,1609,4515
20241126,103200,2906581199,1613,1617,1617,1608,12284
20241126,103100,2886797240,1617,1630,1630,1617,7251
20241126,103000,2875047899,1625,1631,1631,1625,502
20241126,102900,2874232143,1631,1623,1632,1621,1390
20241126,102800,2871977831,1624,1632,1633,1624,6725
20241126,102700,2861026293,1632,1632,1633,1625,10124
20241126,102600,2844539782,1630,1628,1630,1625,4806
20241126,102500,2836718428,1628,1632,1633,1628,1799
20241126,102400,2833783378,1633,1631,1634,1630,1264
20241126,102300,2831720927,1631,1624,1631,1619,8417
20241126,102200,2818020789,1624,1630,1630,1620,9459
20241126,102100,2802663140,1631,1631,1631,1626,4873
20241126,102000,2794732883,1629,1640,1640,1629,8507
20241126,101900,2780841355,1638,1634,1641,1633,639
20241126,101800,2779797219,1642,1644,1644,1635,571
20241126,101700,2778863413,1645,1638,1645,1638,2862
20241126,101600,2774169430,1638,1637,1643,1633,4727
20241126,101500,2766429938,1637,1640,1640,1631,1790
20241126,101400,2763503206,1643,1630,1643,1628,6961
20241126,101300,2752114586,1630,1633,1635,1627,13086
20241126,101200,2730780010,1633,1635,1637,1633,1494
20241126,101100,2728337758,1637,1641,1641,1630,368
20241126,101000,2727736974,1641,1636,1641,1629,5155
20241126,100900,2719292777,1628,1641,1641,1628,3491
20241126,100800,2713604720,1641,1625,1641,1625,12424
20241126,100700,2693378979,1625,1627,1631,1623,4535
20241126,100600,2685999527,1627,1643,1646,1627,29072
20241126,100500,2638412250,1643,1641,1650,1636,11928
20241126,100400,2618859226,1635,1670,1670,1635,46559
20241126,100300,2541644338,1672,1668,1674,1662,22372
20241126,100200,2504295783,1668,1676,1682,1657,81449
20241126,100100,2368609383,1676,1671,1683,1667,93448
20241126,100000,2212119939,1671,1663,1671,1652,56230
20241126,095900,2118802577,1658,1619,1663,1619,64762
20241126,095800,2012105518,1619,1617,1620,1609,16111
20241126,095700,1986121902,1620,1607,1621,1606,14955
20241126,095600,1961987492,1607,1592,1612,1582,29539
20241126,095500,1914676178,1586,1582,1594,1582,23694
20241126,095400,1877129544,1582,1586,1589,1582,13714
20241126,095300,1855420667,1587,1589,1590,1585,4137
20241126,095200,1848856031,1589,1590,1590,1587,1583
20241126,095100,1846339995,1590,1592,1592,1586,4809
20241126,095000,1838706476,1590,1590,1598,1590,10601
20241126,094900,1821845797,1594,1597,1597,1587,8245
20241126,094800,1808726827,1588,1598,1600,1587,3348
20241126,094700,1803387097,1593,1585,1599,1582,15268
20241126,094600,1779080200,1585,1585,1589,1582,900
20241126,094500,1777654655,1582,1588,1590,1582,3629
20241126,094400,1771898219,1587,1582,1589,1582,10148
20241126,094300,1755840554,1582,1581,1590,1581,4164
20241126,094200,1749241433,1581,1579,1581,1579,2249
20241126,094100,1745687778,1579,1580,1585,1579,11181
20241126,094000,1728010936,1579,1582,1582,1579,5457
20241126,093900,1719387626,1581,1579,1581,1576,8108
20241126,093800,1706599221,1578,1587,1592,1578,35169
20241126,093700,1650931911,1586,1586,1587,1584,9689
20241126,093600,1635565722,1585,1584,1593,1583,10097
20241126,093500,1619560846,1584,1588,1596,1583,23414
20241126,093400,1582425374,1597,1586,1597,1586,22669
20241126,093300,1546452165,1586,1616,1616,1585,36311
20241126,093200,1488621771,1616,1622,1622,1606,10618
20241126,093100,1471508869,1618,1622,1623,1610,14334
20241126,093000,1448388338,1622,1622,1625,1614,34124
20241126,092900,1393152295,1620,1624,1624,1612,14951
20241126,092800,1368953573,1618,1617,1630,1614,25026
20241126,092700,1328279265,1620,1585,1620,1585,11645
20241126,092600,1309616244,1598,1591,1602,1580,23749
20241126,092500,1271905105,1591,1602,1605,1591,57619
20241126,092400,1179774800,1608,1603,1608,1602,19032
20241126,092300,1149262535,1603,1614,1614,1603,8372
20241126,092200,1135809410,1613,1605,1614,1605,7175
20241126,092100,1124263966,1610,1602,1611,1602,3234
20241126,092000,1119061566,1601,1603,1609,1601,16167
20241126,091900,1093153039,1603,1603,1610,1600,40999
20241126,091800,1027461587,1604,1638,1640,1604,46848
20241126,091700,951601124,1637,1638,1640,1634,13194
20241126,091600,930014578,1639,1627,1639,1625,9642
20241126,091500,914282580,1626,1623,1630,1618,7786
20241126,091400,901625119,1621,1621,1621,1610,10956
20241126,091300,883927447,1610,1605,1620,1605,11010
20241126,091200,866163578,1610,1611,1612,1602,40785
20241126,091100,800666857,1611,1612,1623,1606,14633
20241126,091000,777061659,1611,1607,1622,1605,24305
20241126,090900,737875005,1607,1611,1620,1607,44275
20241126,090800,666585626,1611,1629,1630,1610,18501
20241126,090700,636549608,1638,1637,1647,1629,20879
20241126,090600,602402631,1637,1633,1649,1631,34243
20241126,090500,546148470,1633,1635,1647,1628,18059
20241126,090400,516541078,1633,1617,1635,1607,44280
20241126,090300,444995406,1615,1611,1626,1607,31386
20241126,090200,394246766,1620,1618,1647,1611,48000
20241126,090100,316258631,1618,1629,1669,1602,73531
20241126,090000,196000561,1629,1650,1651,1600,119632