stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,183800,566837075,476,476,476,476,34917
20241125,183700,566837075,476,476,476,476,0
20241125,183600,566837075,476,476,476,476,0
20241125,183500,566837075,476,476,476,476,0
20241125,183400,566837075,476,476,476,476,0
20241125,183300,566837075,476,476,476,476,0
20241125,183200,566837075,476,476,476,476,0
20241125,183100,566837075,476,476,476,476,0
20241125,183000,566837075,476,476,476,476,0
20241125,182900,566837075,476,476,476,476,0
20241125,182800,566837075,476,476,476,476,0
20241125,182700,566837075,476,476,476,476,0
20241125,182600,566837075,476,476,476,476,0
20241125,182500,566837075,476,476,476,476,0
20241125,182400,566837075,476,476,476,476,0
20241125,182300,566837075,476,476,476,476,0
20241125,182200,566837075,476,476,476,476,0
20241125,182100,566837075,476,476,476,476,0
20241125,182000,566837075,476,476,476,476,0
20241125,181900,566837075,476,476,476,476,0
20241125,181800,566837075,476,476,476,476,0
20241125,181700,566837075,476,476,476,476,0
20241125,181600,566837075,476,476,476,476,0
20241125,181500,566837075,476,476,476,476,0
20241125,181400,566837075,476,476,476,476,0
20241125,181300,566837075,476,476,476,476,0
20241125,181200,566837075,476,476,476,476,0
20241125,181100,566837075,476,476,476,476,0
20241125,181000,566837075,476,476,476,476,0
20241125,180900,566837075,476,476,476,476,0
20241125,180800,566837075,476,476,476,476,34917
20241125,180700,566837075,476,476,476,476,0
20241125,180600,566837075,476,476,476,476,0
20241125,180500,566837075,476,476,476,476,0
20241125,180400,566837075,476,476,476,476,0
20241125,180300,566837075,476,476,476,476,0
20241125,180200,566837075,476,476,476,476,0
20241125,180100,566837075,476,476,476,476,0
20241125,180000,566837075,476,476,476,476,0
20241125,175900,566837075,476,476,476,476,0
20241125,175800,566837075,476,476,476,476,0
20241125,175700,566837075,476,476,476,476,0
20241125,175600,566837075,476,476,476,476,0
20241125,175500,566837075,476,476,476,476,0
20241125,175400,566837075,476,476,476,476,0
20241125,175300,566837075,476,476,476,476,0
20241125,175200,566837075,476,476,476,476,0
20241125,175100,566837075,476,476,476,476,0
20241125,175000,566837075,476,476,476,476,0
20241125,174900,566837075,476,476,476,476,0
20241125,174800,566837075,476,476,476,476,0
20241125,174700,566837075,476,476,476,476,0
20241125,174600,566837075,476,476,476,476,0
20241125,174500,566837075,476,476,476,476,0
20241125,174400,566837075,476,476,476,476,0
20241125,174300,566837075,476,476,476,476,0
20241125,174200,566837075,476,476,476,476,0
20241125,174100,566837075,476,476,476,476,0
20241125,174000,566837075,476,476,476,476,0
20241125,173900,566837075,476,476,476,476,0
20241125,173800,566837075,476,476,476,476,34917
20241125,173700,566837075,476,476,476,476,0
20241125,173600,566837075,476,476,476,476,0
20241125,173500,566837075,476,476,476,476,0
20241125,173400,566837075,476,476,476,476,0
20241125,173300,566837075,476,476,476,476,0
20241125,173200,566837075,476,476,476,476,0
20241125,173100,566837075,476,476,476,476,0
20241125,173000,566837075,476,476,476,476,0
20241125,172900,566837075,476,476,476,476,0
20241125,172800,566837075,476,476,476,476,0
20241125,172700,566837075,476,476,476,476,0
20241125,172600,566837075,476,476,476,476,0
20241125,172500,566837075,476,476,476,476,0
20241125,172400,566837075,476,476,476,476,0
20241125,172300,566837075,476,476,476,476,0
20241125,172200,566837075,476,476,476,476,0
20241125,172100,566837075,476,476,476,476,0
20241125,172000,566837075,476,476,476,476,0
20241125,171900,566837075,476,476,476,476,0
20241125,171800,566837075,476,476,476,476,0
20241125,171700,566837075,476,476,476,476,0
20241125,171600,566837075,476,476,476,476,0
20241125,171500,566837075,476,476,476,476,0
20241125,171400,566837075,476,476,476,476,0
20241125,171300,566837075,476,476,476,476,0
20241125,171200,566837075,476,476,476,476,0
20241125,171100,566837075,476,476,476,476,0
20241125,171000,566837075,476,476,476,476,0
20241125,170900,566837075,476,476,476,476,0
20241125,170800,566837075,476,476,476,476,34917
20241125,170700,566837075,476,476,476,476,0
20241125,170600,566837075,476,476,476,476,0
20241125,170500,566837075,476,476,476,476,0
20241125,170400,566837075,476,476,476,476,0
20241125,170300,566837075,476,476,476,476,0
20241125,170200,566837075,476,476,476,476,0
20241125,170100,566837075,476,476,476,476,0
20241125,170000,566837075,476,476,476,476,0
20241125,165900,566837075,476,476,476,476,0
20241125,165800,566837075,476,476,476,476,0
20241125,165700,566837075,476,476,476,476,0
20241125,165600,566837075,476,476,476,476,0
20241125,165500,566837075,476,476,476,476,0
20241125,165400,566837075,476,476,476,476,0
20241125,165300,566837075,476,476,476,476,0
20241125,165200,566837075,476,476,476,476,0
20241125,165100,566837075,476,476,476,476,0
20241125,165000,566837075,476,476,476,476,0
20241125,164900,566837075,476,476,476,476,0
20241125,164800,566837075,476,476,476,476,0
20241125,164700,566837075,476,476,476,476,0
20241125,164600,566837075,476,476,476,476,0
20241125,164500,566837075,476,476,476,476,0
20241125,164400,566837075,476,476,476,476,0
20241125,164300,566837075,476,476,476,476,0
20241125,164200,566837075,476,476,476,476,0
20241125,164100,566837075,476,476,476,476,0
20241125,164000,566837075,476,476,476,476,0
20241125,163900,566837075,476,476,476,476,0
20241125,163800,566837075,476,476,476,476,34917
20241125,163700,566837075,476,476,476,476,0
20241125,163600,566837075,476,476,476,476,0
20241125,163500,566837075,476,476,476,476,0
20241125,163400,566837075,476,476,476,476,0
20241125,163300,566837075,476,476,476,476,0
20241125,163200,566837075,476,476,476,476,0
20241125,163100,566837075,476,476,476,476,0
20241125,163000,566837075,476,476,476,476,0
20241125,162900,566837075,476,476,476,476,0
20241125,162800,566837075,476,476,476,476,0
20241125,162700,566837075,476,476,476,476,0
20241125,162600,566837075,476,476,476,476,0
20241125,162500,566837075,476,476,476,476,0
20241125,162400,566837075,476,476,476,476,0
20241125,162300,566837075,476,476,476,476,0
20241125,162200,566837075,476,476,476,476,0
20241125,162100,566837075,476,476,476,476,0
20241125,162000,566837075,476,476,476,476,0
20241125,161900,566837075,476,476,476,476,0
20241125,161800,566837075,476,476,476,476,0
20241125,161700,566837075,476,476,476,476,0
20241125,161600,566837075,476,476,476,476,0
20241125,161500,566837075,476,476,476,476,0
20241125,161400,566837075,476,476,476,476,0
20241125,161300,566837075,476,476,476,476,0
20241125,161200,566837075,476,476,476,476,0
20241125,161100,566837075,476,476,476,476,0
20241125,161000,566837075,476,476,476,476,0
20241125,160900,566837075,476,476,476,476,0
20241125,160800,566837075,476,476,476,476,34917
20241125,160700,566837075,476,476,476,476,0
20241125,160600,566837075,476,476,476,476,0
20241125,160500,566837075,476,476,476,476,0
20241125,160400,566837075,476,476,476,476,0
20241125,160300,566837075,476,476,476,476,0
20241125,160200,566837075,476,476,476,476,0
20241125,160100,566837075,476,476,476,476,0
20241125,160000,566837075,476,476,476,476,0
20241125,155900,566837075,476,476,476,476,0
20241125,155800,566837075,476,476,476,476,0
20241125,155700,566837075,476,476,476,476,0
20241125,155600,566837075,476,476,476,476,0
20241125,155500,566837075,476,476,476,476,0
20241125,155400,566837075,476,476,476,476,0
20241125,155300,566837075,476,476,476,476,0
20241125,155200,566837075,476,476,476,476,0
20241125,155100,566837075,476,476,476,476,0
20241125,155000,566837075,476,476,476,476,0
20241125,154900,566837075,476,476,476,476,0
20241125,154800,566837075,476,476,476,476,0
20241125,154700,566837075,476,476,476,476,0
20241125,154600,566837075,476,476,476,476,0
20241125,154500,566837075,476,476,476,476,0
20241125,154400,566837075,476,476,476,476,0
20241125,154300,566837075,476,476,476,476,0
20241125,154200,566837075,476,476,476,476,0
20241125,154100,566837075,476,476,476,476,0
20241125,154000,566837075,476,476,476,476,0
20241125,153900,566837075,476,476,476,476,0
20241125,153800,566837075,476,476,476,476,34917
20241125,153700,566837075,476,476,476,476,0
20241125,153600,566837075,476,476,476,476,0
20241125,153500,566837075,476,476,476,476,0
20241125,153400,566837075,476,476,476,476,0
20241125,153300,566837075,476,476,476,476,0
20241125,153200,566837075,476,476,476,476,0
20241125,153100,566837075,476,476,476,476,0
20241125,153000,566837075,476,476,476,476,34917
20241125,152900,550216583,478,478,478,478,0
20241125,152800,550216583,478,478,478,478,0
20241125,152700,550216583,478,478,478,478,0
20241125,152600,550216583,478,478,478,478,0
20241125,152500,550216583,478,478,478,478,0
20241125,152400,550216583,478,478,478,478,0
20241125,152300,550216583,478,478,478,478,0
20241125,152200,550216583,478,478,478,478,0
20241125,152100,550216583,478,478,478,478,0
20241125,152000,550216583,478,478,478,478,0
20241125,151900,550216583,478,475,479,470,5020
20241125,151800,547823718,470,473,476,469,13095
20241125,151700,541639567,473,476,478,473,5331
20241125,151600,539099186,476,473,477,471,9155
20241125,151500,534772502,472,479,479,472,3142
20241125,151400,533286922,480,478,481,478,10497
20241125,151300,528248970,478,477,479,472,5634
20241125,151200,525571257,476,475,479,475,119
20241125,151100,525514712,480,479,480,479,975
20241125,151000,525047547,480,472,480,472,886
20241125,150900,524624803,479,479,481,470,5425
20241125,150800,522045232,480,478,481,473,1181
20241125,150700,521480734,484,487,487,484,1995
20241125,150600,520512680,487,470,487,468,21846
20241125,150500,510240091,471,471,471,471,487
20241125,150400,510010714,471,472,472,469,5569
20241125,150300,507388894,472,470,473,470,1451
20241125,150200,506705266,473,469,474,469,2296
20241125,150100,505621380,469,465,477,465,8123
20241125,150000,501823684,470,476,477,470,8304
20241125,145900,497903162,474,481,481,471,73563
20241125,145800,462655919,481,485,485,480,22982
20241125,145700,451597378,490,489,490,489,4040
20241125,145600,449619780,489,492,493,484,6404
20241125,145500,446500033,490,494,494,480,19339
20241125,145400,437105148,492,491,492,487,7304
20241125,145300,433520043,491,491,492,488,3229
20241125,145200,431938047,491,492,492,487,1193
20241125,145100,431351402,492,487,492,487,6023
20241125,145000,428388689,488,490,491,488,2404
20241125,144900,427209704,486,488,492,486,6238
20241125,144800,424167540,485,486,489,485,3704
20241125,144700,422367550,485,492,492,485,16988
20241125,144600,414077424,490,491,492,486,48728
20241125,144500,390246349,490,491,496,488,12628
20241125,144400,384062240,488,486,495,483,6358
20241125,144300,380965552,485,492,504,482,24261
20241125,144200,369133456,505,485,505,485,61924
20241125,144100,338775266,487,506,506,480,28992
20241125,144000,324427864,505,513,514,502,64777
20241125,143900,291359101,513,501,524,500,303434
20241125,143800,136521770,486,486,486,486,0
20241125,143700,136521770,486,486,486,486,0
20241125,143600,136521770,486,477,486,476,18547
20241125,143500,127622453,480,474,486,469,42416
20241125,143400,107268202,475,466,475,466,28375
20241125,143300,93947552,466,465,466,459,6067
20241125,143200,91138242,465,462,465,462,11222
20241125,143100,85921332,460,459,460,459,4808
20241125,143000,83711656,459,459,459,459,0
20241125,142900,83711656,459,458,460,458,10738
20241125,142800,78778761,459,456,459,456,979
20241125,142700,78329430,458,455,458,455,1293
20241125,142600,77739325,455,455,455,455,0
20241125,142500,77739325,455,455,455,455,10
20241125,142400,77734775,455,455,455,455,0
20241125,142300,77734775,455,455,455,455,3
20241125,142200,77733410,455,455,455,455,110
20241125,142100,77683360,452,452,452,452,0
20241125,142000,77683360,452,452,452,452,0
20241125,141900,77683360,452,452,452,452,5000
20241125,141800,75423360,451,451,451,451,0
20241125,141700,75423360,451,453,453,451,12969
20241125,141600,69567502,452,452,452,452,1
20241125,141500,69567050,450,451,451,450,201
20241125,141400,69476400,464,464,464,464,2
20241125,141300,69475472,464,464,465,464,197
20241125,141200,69383972,465,460,465,449,20823
20241125,141100,59727872,461,454,461,454,7401
20241125,141000,56328204,454,454,454,454,0
20241125,140900,56328204,454,445,454,445,4685
20241125,140800,54214625,445,445,445,445,0
20241125,140700,54214625,445,445,445,445,167
20241125,140600,54140310,445,445,445,445,340
20241125,140500,53989010,446,446,446,446,550
20241125,140400,53743710,447,447,447,447,0
20241125,140300,53743710,447,447,447,447,200
20241125,140200,53654310,448,448,448,448,0
20241125,140100,53654310,448,448,448,448,0
20241125,140000,53654310,448,448,448,448,77
20241125,135900,53619814,450,450,450,450,0
20241125,135800,53619814,450,448,450,448,12
20241125,135700,53614420,450,450,450,450,0
20241125,135600,53614420,450,450,450,450,0
20241125,135500,53614420,450,451,451,450,2860
20241125,135400,52324760,451,452,452,451,61
20241125,135300,52297233,453,453,453,453,300
20241125,135200,52161333,452,452,452,452,0
20241125,135100,52161333,452,452,452,452,0
20241125,135000,52161333,452,452,452,452,0
20241125,134900,52161333,452,452,452,452,0
20241125,134800,52161333,452,452,452,452,0
20241125,134700,52161333,452,452,452,452,0
20241125,134600,52161333,452,452,452,452,0
20241125,134500,52161333,452,452,452,452,1098
20241125,134400,51665037,460,460,460,460,0
20241125,134300,51665037,460,460,460,460,0
20241125,134200,51665037,460,460,460,460,0
20241125,134100,51665037,460,460,460,460,0
20241125,134000,51665037,460,460,460,460,0
20241125,133900,51665037,460,459,460,459,823
20241125,133800,51286549,460,460,460,460,0
20241125,133700,51286549,460,457,460,457,6016
20241125,133600,48528921,456,456,456,456,2408
20241125,133500,47430873,455,455,455,455,3003
20241125,133400,46064508,455,455,455,455,5499
20241125,133300,43562463,455,455,455,455,1423
20241125,133200,42914998,455,455,455,455,0
20241125,133100,42914998,455,455,455,455,0
20241125,133000,42914998,455,455,455,455,0
20241125,132900,42914998,455,449,455,449,6318
20241125,132800,40061528,449,449,449,449,246
20241125,132700,39951074,449,449,449,449,1
20241125,132600,39950625,450,450,450,450,0
20241125,132500,39950625,450,453,453,450,166
20241125,132400,39875876,453,453,453,453,0
20241125,132300,39875876,453,453,453,453,0
20241125,132200,39875876,453,453,453,453,0
20241125,132100,39875876,453,453,453,453,0
20241125,132000,39875876,453,453,453,453,0
20241125,131900,39875876,453,453,453,453,0
20241125,131800,39875876,453,453,453,453,0
20241125,131700,39875876,453,453,453,453,0
20241125,131600,39875876,453,453,453,453,400
20241125,131500,39694676,453,453,453,453,0
20241125,131400,39694676,453,453,453,453,0
20241125,131300,39694676,453,453,453,453,0
20241125,131200,39694676,453,453,453,453,8
20241125,131100,39691052,460,455,460,455,10386
20241125,131000,34931069,455,453,455,453,2000
20241125,130900,34022289,452,451,452,451,2630
20241125,130800,32835063,451,451,451,451,0
20241125,130700,32835063,451,451,451,451,0
20241125,130600,32835063,451,451,451,451,0
20241125,130500,32835063,451,451,451,451,0
20241125,130400,32835063,451,451,451,451,400
20241125,130300,32654663,451,450,451,450,738
20241125,130200,32321922,450,450,450,450,0
20241125,130100,32321922,450,450,450,450,0
20241125,130000,32321922,450,450,450,450,0
20241125,125900,32321922,450,450,450,450,0
20241125,125800,32321922,450,450,450,450,2
20241125,125700,32321022,450,450,450,450,0
20241125,125600,32321022,450,450,450,450,0
20241125,125500,32321022,450,450,450,450,0
20241125,125400,32321022,450,450,450,450,33
20241125,125300,32306172,450,450,450,450,0
20241125,125200,32306172,450,450,450,450,0
20241125,125100,32306172,450,450,450,450,0
20241125,125000,32306172,450,450,450,450,1461
20241125,124900,31648722,450,450,450,450,1572
20241125,124800,30941322,451,451,451,451,0
20241125,124700,30941322,451,451,451,451,1
20241125,124600,30940871,450,450,450,450,0
20241125,124500,30940871,450,449,450,449,1422
20241125,124400,30301245,449,449,449,449,0
20241125,124300,30301245,449,449,449,449,0
20241125,124200,30301245,449,449,449,449,0
20241125,124100,30301245,449,449,449,449,0
20241125,124000,30301245,449,449,449,449,0
20241125,123900,30301245,449,449,449,449,0
20241125,123800,30301245,449,449,449,449,0
20241125,123700,30301245,449,449,449,449,0
20241125,123600,30301245,449,449,449,449,10
20241125,123500,30296755,449,449,449,449,0
20241125,123400,30296755,449,449,449,449,1
20241125,123300,30296306,449,449,449,449,0
20241125,123200,30296306,449,449,449,449,0
20241125,123100,30296306,449,449,449,449,0
20241125,123000,30296306,449,449,449,449,0
20241125,122900,30296306,449,449,449,449,50
20241125,122800,30273856,449,449,449,449,75
20241125,122700,30240181,448,448,448,448,470
20241125,122600,30029621,447,447,447,447,0
20241125,122500,30029621,447,447,447,447,0
20241125,122400,30029621,447,447,447,447,0
20241125,122300,30029621,447,447,447,447,1959
20241125,122200,29153948,447,447,447,447,0
20241125,122100,29153948,447,447,447,447,41
20241125,122000,29135621,447,447,447,447,5368
20241125,121900,26736125,446,446,446,446,74
20241125,121800,26703121,446,446,446,446,12
20241125,121700,26697769,446,446,446,446,0
20241125,121600,26697769,446,446,446,446,100
20241125,121500,26653169,446,446,446,446,0
20241125,121400,26653169,446,446,446,446,9
20241125,121300,26649155,446,446,446,446,100
20241125,121200,26604555,445,445,445,445,0
20241125,121100,26604555,445,445,445,445,0
20241125,121000,26604555,445,445,445,445,0
20241125,120900,26604555,445,445,445,445,0
20241125,120800,26604555,445,445,445,445,0
20241125,120700,26604555,445,445,445,445,0
20241125,120600,26604555,445,445,445,445,0
20241125,120500,26604555,445,445,445,445,98
20241125,120400,26560945,446,446,446,446,0
20241125,120300,26560945,446,446,446,446,0
20241125,120200,26560945,446,446,446,446,0
20241125,120100,26560945,446,446,446,446,0
20241125,120000,26560945,446,446,446,446,102
20241125,115900,26515453,447,447,447,447,50
20241125,115800,26493103,444,444,444,444,0
20241125,115700,26493103,444,444,444,444,0
20241125,115600,26493103,444,444,444,444,0
20241125,115500,26493103,444,444,444,444,0
20241125,115400,26493103,444,444,444,444,0
20241125,115300,26493103,444,444,444,444,0
20241125,115200,26493103,444,444,444,444,0
20241125,115100,26493103,444,444,444,444,0
20241125,115000,26493103,444,444,444,444,0
20241125,114900,26493103,444,444,444,444,0
20241125,114800,26493103,444,445,445,444,50
20241125,114700,26470900,445,445,445,445,0
20241125,114600,26470900,445,445,445,445,0
20241125,114500,26470900,445,445,445,445,0
20241125,114400,26470900,445,445,445,445,0
20241125,114300,26470900,445,445,445,445,100
20241125,114200,26426400,445,445,445,445,0
20241125,114100,26426400,445,445,445,445,0
20241125,114000,26426400,445,445,445,445,0
20241125,113900,26426400,445,445,445,445,421
20241125,113800,26239055,446,446,446,446,0
20241125,113700,26239055,446,446,446,446,0
20241125,113600,26239055,446,446,446,446,0
20241125,113500,26239055,446,446,446,446,0
20241125,113400,26239055,446,446,446,446,6
20241125,113300,26236379,446,446,446,446,474
20241125,113200,26024975,446,446,446,446,0
20241125,113100,26024975,446,446,446,446,0
20241125,113000,26024975,446,446,446,446,100
20241125,112900,25980375,446,446,446,446,0
20241125,112800,25980375,446,446,446,446,0
20241125,112700,25980375,446,446,446,446,0
20241125,112600,25980375,446,446,446,446,0
20241125,112500,25980375,446,446,446,446,401
20241125,112400,25801529,446,446,446,446,199
20241125,112300,25712775,447,447,447,447,0
20241125,112200,25712775,447,447,447,447,100
20241125,112100,25668075,447,447,447,447,0
20241125,112000,25668075,447,447,447,447,0
20241125,111900,25668075,447,447,447,447,0
20241125,111800,25668075,447,447,447,447,0
20241125,111700,25668075,447,447,447,447,0
20241125,111600,25668075,447,447,447,447,0
20241125,111500,25668075,447,447,447,447,0
20241125,111400,25668075,447,447,447,447,0
20241125,111300,25668075,447,447,447,447,0
20241125,111200,25668075,447,447,447,447,0
20241125,111100,25668075,447,447,447,447,0
20241125,111000,25668075,447,447,447,447,0
20241125,110900,25668075,447,447,447,447,0
20241125,110800,25668075,447,447,447,447,0
20241125,110700,25668075,447,447,447,447,0
20241125,110600,25668075,447,447,447,447,0
20241125,110500,25668075,447,447,447,447,0
20241125,110400,25668075,447,447,447,447,0
20241125,110300,25668075,447,447,447,447,0
20241125,110200,25668075,447,447,447,447,0
20241125,110100,25668075,447,447,447,447,0
20241125,110000,25668075,447,447,447,447,0
20241125,105900,25668075,447,447,447,447,0
20241125,105800,25668075,447,447,447,447,0
20241125,105700,25668075,447,447,447,447,0
20241125,105600,25668075,447,447,447,447,0
20241125,105500,25668075,447,447,447,447,0
20241125,105400,25668075,447,447,447,447,10
20241125,105300,25663605,445,445,445,445,0
20241125,105200,25663605,445,445,445,445,0
20241125,105100,25663605,445,445,445,445,0
20241125,105000,25663605,445,445,445,445,0
20241125,104900,25663605,445,445,445,445,0
20241125,104800,25663605,445,445,445,445,0
20241125,104700,25663605,445,445,445,445,0
20241125,104600,25663605,445,445,445,445,0
20241125,104500,25663605,445,445,445,445,25
20241125,104400,25652480,445,445,445,445,15
20241125,104300,25645805,445,445,445,445,0
20241125,104200,25645805,445,445,445,445,0
20241125,104100,25645805,445,445,445,445,0
20241125,104000,25645805,445,445,445,445,0
20241125,103900,25645805,445,445,445,445,0
20241125,103800,25645805,445,445,445,445,0
20241125,103700,25645805,445,445,445,445,0
20241125,103600,25645805,445,445,445,445,0
20241125,103500,25645805,445,445,445,445,31
20241125,103400,25632010,445,445,445,445,6
20241125,103300,25629340,445,445,445,445,0
20241125,103200,25629340,445,445,445,445,0
20241125,103100,25629340,445,445,445,445,0
20241125,103000,25629340,445,445,445,445,0
20241125,102900,25629340,445,446,446,445,300
20241125,102800,25495810,445,445,445,445,0
20241125,102700,25495810,445,445,445,445,0
20241125,102600,25495810,445,445,445,445,0
20241125,102500,25495810,445,445,445,445,0
20241125,102400,25495810,445,445,445,445,0
20241125,102300,25495810,445,445,445,445,0
20241125,102200,25495810,445,445,445,445,0
20241125,102100,25495810,445,446,446,445,472
20241125,102000,25285709,446,446,446,446,0
20241125,101900,25285709,446,446,446,446,0
20241125,101800,25285709,446,446,446,446,0
20241125,101700,25285709,446,446,446,446,0
20241125,101600,25285709,446,446,446,446,0
20241125,101500,25285709,446,446,446,446,0
20241125,101400,25285709,446,446,446,446,0
20241125,101300,25285709,446,446,446,446,0
20241125,101200,25285709,446,446,446,446,0
20241125,101100,25285709,446,446,446,446,40
20241125,101000,25267869,447,447,447,447,0
20241125,100900,25267869,447,447,447,447,0
20241125,100800,25267869,447,447,447,447,0
20241125,100700,25267869,447,447,447,447,0
20241125,100600,25267869,447,447,447,447,0
20241125,100500,25267869,447,447,447,447,513
20241125,100400,25038558,447,447,447,447,0
20241125,100300,25038558,447,447,447,447,0
20241125,100200,25038558,447,447,447,447,0
20241125,100100,25038558,447,447,447,447,745
20241125,100000,24705543,447,446,447,446,2931
20241125,095900,23395686,444,444,444,444,0
20241125,095800,23395686,444,444,444,444,0
20241125,095700,23395686,444,444,444,444,0
20241125,095600,23395686,444,444,444,444,0
20241125,095500,23395686,444,444,444,444,40
20241125,095400,23377926,447,447,447,447,0
20241125,095300,23377926,447,447,447,447,0
20241125,095200,23377926,447,447,447,447,0
20241125,095100,23377926,447,447,447,447,0
20241125,095000,23377926,447,447,447,447,450
20241125,094900,23176776,447,447,447,447,0
20241125,094800,23176776,447,447,447,447,0
20241125,094700,23176776,447,447,447,447,0
20241125,094600,23176776,447,447,447,447,0
20241125,094500,23176776,447,447,447,447,0
20241125,094400,23176776,447,447,447,447,22
20241125,094300,23166942,447,446,447,446,5000
20241125,094200,20933579,446,446,446,446,6006
20241125,094100,18254903,446,445,446,445,10005
20241125,094000,13792892,445,445,445,445,32
20241125,093900,13778652,445,445,445,445,238
20241125,093800,13672742,445,445,445,445,1
20241125,093700,13672297,445,445,445,445,10
20241125,093600,13667847,443,443,443,443,0
20241125,093500,13667847,443,443,443,443,0
20241125,093400,13667847,443,443,443,443,143
20241125,093300,13604498,445,445,445,445,419
20241125,093200,13418043,446,446,446,446,105
20241125,093100,13371213,445,445,445,445,0
20241125,093000,13371213,445,445,445,445,100
20241125,092900,13326713,445,445,445,445,0
20241125,092800,13326713,445,445,445,445,0
20241125,092700,13326713,445,445,445,445,0
20241125,092600,13326713,445,445,445,445,0
20241125,092500,13326713,445,445,445,445,0
20241125,092400,13326713,445,445,445,445,0
20241125,092300,13326713,445,445,445,445,150
20241125,092200,13259963,447,447,447,447,40
20241125,092100,13242083,445,445,445,445,16
20241125,092000,13234963,449,449,449,449,0
20241125,091900,13234963,449,449,449,449,441
20241125,091800,13036954,447,447,447,447,0
20241125,091700,13036954,447,449,449,447,863
20241125,091600,12650372,457,457,457,457,0
20241125,091500,12650372,457,458,459,457,112
20241125,091400,12599069,457,452,457,452,3558
20241125,091300,10986082,452,443,452,443,10053
20241125,091200,6475809,442,442,442,442,0
20241125,091100,6475809,442,442,442,442,386
20241125,091000,6305197,441,441,441,441,0
20241125,090900,6305197,441,441,441,441,0
20241125,090800,6305197,441,441,441,441,0
20241125,090700,6305197,441,441,441,441,0
20241125,090600,6305197,441,440,441,439,13238
20241125,090500,473851,441,441,441,441,0
20241125,090400,473851,441,440,441,440,90
20241125,090300,434211,440,441,441,440,219
20241125,090200,337657,441,442,442,441,56
20241125,090100,312931,441,441,441,441,0
20241125,090000,312931,441,442,442,441,708