stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,184400,1035046823,665,665,665,665,18188
20241125,184300,1035046823,665,665,665,665,0
20241125,184200,1035046823,665,665,665,665,0
20241125,184100,1035046823,665,665,665,665,0
20241125,184000,1035046823,665,665,665,665,0
20241125,183900,1035046823,665,665,665,665,0
20241125,183800,1035046823,665,665,665,665,0
20241125,183700,1035046823,665,665,665,665,0
20241125,183600,1035046823,665,665,665,665,0
20241125,183500,1035046823,665,665,665,665,0
20241125,183400,1035046823,665,665,665,665,0
20241125,183300,1035046823,665,665,665,665,0
20241125,183200,1035046823,665,665,665,665,0
20241125,183100,1035046823,665,665,665,665,0
20241125,183000,1035046823,665,665,665,665,0
20241125,182900,1035046823,665,665,665,665,0
20241125,182800,1035046823,665,665,665,665,0
20241125,182700,1035046823,665,665,665,665,0
20241125,182600,1035046823,665,665,665,665,0
20241125,182500,1035046823,665,665,665,665,0
20241125,182400,1035046823,665,665,665,665,0
20241125,182300,1035046823,665,665,665,665,0
20241125,182200,1035046823,665,665,665,665,0
20241125,182100,1035046823,665,665,665,665,0
20241125,182000,1035046823,665,665,665,665,0
20241125,181900,1035046823,665,665,665,665,0
20241125,181800,1035046823,665,665,665,665,0
20241125,181700,1035046823,665,665,665,665,0
20241125,181600,1035046823,665,665,665,665,0
20241125,181500,1035046823,665,665,665,665,0
20241125,181400,1035046823,665,665,665,665,18188
20241125,181300,1035046823,665,665,665,665,0
20241125,181200,1035046823,665,665,665,665,0
20241125,181100,1035046823,665,665,665,665,0
20241125,181000,1035046823,665,665,665,665,0
20241125,180900,1035046823,665,665,665,665,0
20241125,180800,1035046823,665,665,665,665,0
20241125,180700,1035046823,665,665,665,665,0
20241125,180600,1035046823,665,665,665,665,0
20241125,180500,1035046823,665,665,665,665,0
20241125,180400,1035046823,665,665,665,665,0
20241125,180300,1035046823,665,665,665,665,0
20241125,180200,1035046823,665,665,665,665,0
20241125,180100,1035046823,665,665,665,665,0
20241125,180000,1035046823,665,665,665,665,0
20241125,175900,1035046823,665,665,665,665,0
20241125,175800,1035046823,665,665,665,665,0
20241125,175700,1035046823,665,665,665,665,0
20241125,175600,1035046823,665,665,665,665,0
20241125,175500,1035046823,665,665,665,665,0
20241125,175400,1035046823,665,665,665,665,0
20241125,175300,1035046823,665,665,665,665,0
20241125,175200,1035046823,665,665,665,665,0
20241125,175100,1035046823,665,665,665,665,0
20241125,175000,1035046823,665,665,665,665,0
20241125,174900,1035046823,665,665,665,665,0
20241125,174800,1035046823,665,665,665,665,0
20241125,174700,1035046823,665,665,665,665,0
20241125,174600,1035046823,665,665,665,665,0
20241125,174500,1035046823,665,665,665,665,0
20241125,174400,1035046823,665,665,665,665,18188
20241125,174300,1035046823,665,665,665,665,0
20241125,174200,1035046823,665,665,665,665,0
20241125,174100,1035046823,665,665,665,665,0
20241125,174000,1035046823,665,665,665,665,0
20241125,173900,1035046823,665,665,665,665,0
20241125,173800,1035046823,665,665,665,665,0
20241125,173700,1035046823,665,665,665,665,0
20241125,173600,1035046823,665,665,665,665,0
20241125,173500,1035046823,665,665,665,665,0
20241125,173400,1035046823,665,665,665,665,0
20241125,173300,1035046823,665,665,665,665,0
20241125,173200,1035046823,665,665,665,665,0
20241125,173100,1035046823,665,665,665,665,0
20241125,173000,1035046823,665,665,665,665,0
20241125,172900,1035046823,665,665,665,665,0
20241125,172800,1035046823,665,665,665,665,0
20241125,172700,1035046823,665,665,665,665,0
20241125,172600,1035046823,665,665,665,665,0
20241125,172500,1035046823,665,665,665,665,0
20241125,172400,1035046823,665,665,665,665,0
20241125,172300,1035046823,665,665,665,665,0
20241125,172200,1035046823,665,665,665,665,0
20241125,172100,1035046823,665,665,665,665,0
20241125,172000,1035046823,665,665,665,665,0
20241125,171900,1035046823,665,665,665,665,0
20241125,171800,1035046823,665,665,665,665,0
20241125,171700,1035046823,665,665,665,665,0
20241125,171600,1035046823,665,665,665,665,0
20241125,171500,1035046823,665,665,665,665,0
20241125,171400,1035046823,665,665,665,665,18188
20241125,171300,1035046823,665,665,665,665,0
20241125,171200,1035046823,665,665,665,665,0
20241125,171100,1035046823,665,665,665,665,0
20241125,171000,1035046823,665,665,665,665,0
20241125,170900,1035046823,665,665,665,665,0
20241125,170800,1035046823,665,665,665,665,0
20241125,170700,1035046823,665,665,665,665,0
20241125,170600,1035046823,665,665,665,665,0
20241125,170500,1035046823,665,665,665,665,0
20241125,170400,1035046823,665,665,665,665,0
20241125,170300,1035046823,665,665,665,665,0
20241125,170200,1035046823,665,665,665,665,0
20241125,170100,1035046823,665,665,665,665,0
20241125,170000,1035046823,665,665,665,665,0
20241125,165900,1035046823,665,665,665,665,0
20241125,165800,1035046823,665,665,665,665,0
20241125,165700,1035046823,665,665,665,665,0
20241125,165600,1035046823,665,665,665,665,0
20241125,165500,1035046823,665,665,665,665,0
20241125,165400,1035046823,665,665,665,665,0
20241125,165300,1035046823,665,665,665,665,0
20241125,165200,1035046823,665,665,665,665,0
20241125,165100,1035046823,665,665,665,665,0
20241125,165000,1035046823,665,665,665,665,0
20241125,164900,1035046823,665,665,665,665,0
20241125,164800,1035046823,665,665,665,665,0
20241125,164700,1035046823,665,665,665,665,0
20241125,164600,1035046823,665,665,665,665,0
20241125,164500,1035046823,665,665,665,665,0
20241125,164400,1035046823,665,665,665,665,18188
20241125,164300,1035046823,665,665,665,665,0
20241125,164200,1035046823,665,665,665,665,0
20241125,164100,1035046823,665,665,665,665,0
20241125,164000,1035046823,665,665,665,665,0
20241125,163900,1035046823,665,665,665,665,0
20241125,163800,1035046823,665,665,665,665,0
20241125,163700,1035046823,665,665,665,665,0
20241125,163600,1035046823,665,665,665,665,0
20241125,163500,1035046823,665,665,665,665,0
20241125,163400,1035046823,665,665,665,665,0
20241125,163300,1035046823,665,665,665,665,0
20241125,163200,1035046823,665,665,665,665,0
20241125,163100,1035046823,665,665,665,665,0
20241125,163000,1035046823,665,665,665,665,0
20241125,162900,1035046823,665,665,665,665,0
20241125,162800,1035046823,665,665,665,665,0
20241125,162700,1035046823,665,665,665,665,0
20241125,162600,1035046823,665,665,665,665,0
20241125,162500,1035046823,665,665,665,665,0
20241125,162400,1035046823,665,665,665,665,0
20241125,162300,1035046823,665,665,665,665,0
20241125,162200,1035046823,665,665,665,665,0
20241125,162100,1035046823,665,665,665,665,0
20241125,162000,1035046823,665,665,665,665,0
20241125,161900,1035046823,665,665,665,665,0
20241125,161800,1035046823,665,665,665,665,0
20241125,161700,1035046823,665,665,665,665,0
20241125,161600,1035046823,665,665,665,665,0
20241125,161500,1035046823,665,665,665,665,0
20241125,161400,1035046823,665,665,665,665,18188
20241125,161300,1035046823,665,665,665,665,0
20241125,161200,1035046823,665,665,665,665,0
20241125,161100,1035046823,665,665,665,665,0
20241125,161000,1035046823,665,665,665,665,0
20241125,160900,1035046823,665,665,665,665,0
20241125,160800,1035046823,665,665,665,665,0
20241125,160700,1035046823,665,665,665,665,0
20241125,160600,1035046823,665,665,665,665,0
20241125,160500,1035046823,665,665,665,665,0
20241125,160400,1035046823,665,665,665,665,0
20241125,160300,1035046823,665,665,665,665,0
20241125,160200,1035046823,665,665,665,665,0
20241125,160100,1035046823,665,665,665,665,0
20241125,160000,1035046823,665,665,665,665,0
20241125,155900,1035046823,665,665,665,665,0
20241125,155800,1035046823,665,665,665,665,0
20241125,155700,1035046823,665,665,665,665,0
20241125,155600,1035046823,665,665,665,665,0
20241125,155500,1035046823,665,665,665,665,0
20241125,155400,1035046823,665,665,665,665,0
20241125,155300,1035046823,665,665,665,665,0
20241125,155200,1035046823,665,665,665,665,0
20241125,155100,1035046823,665,665,665,665,0
20241125,155000,1035046823,665,665,665,665,0
20241125,154900,1035046823,665,665,665,665,0
20241125,154800,1035046823,665,665,665,665,0
20241125,154700,1035046823,665,665,665,665,0
20241125,154600,1035046823,665,665,665,665,0
20241125,154500,1035046823,665,665,665,665,0
20241125,154400,1035046823,665,665,665,665,18188
20241125,154300,1035046823,665,665,665,665,0
20241125,154200,1035046823,665,665,665,665,0
20241125,154100,1035046823,665,665,665,665,0
20241125,154000,1035046823,665,665,665,665,0
20241125,153900,1035046823,665,665,665,665,0
20241125,153800,1035046823,665,665,665,665,0
20241125,153700,1035046823,665,665,665,665,0
20241125,153600,1035046823,665,665,665,665,0
20241125,153500,1035046823,665,665,665,665,0
20241125,153400,1035046823,665,665,665,665,0
20241125,153300,1035046823,665,665,665,665,0
20241125,153200,1035046823,665,665,665,665,0
20241125,153100,1035046823,665,665,665,665,0
20241125,153000,1035046823,665,665,665,665,18188
20241125,152900,1022951803,665,665,665,665,0
20241125,152800,1022951803,665,665,665,665,0
20241125,152700,1022951803,665,665,665,665,0
20241125,152600,1022951803,665,665,665,665,0
20241125,152500,1022951803,665,665,665,665,0
20241125,152400,1022951803,665,665,665,665,0
20241125,152300,1022951803,665,665,665,665,0
20241125,152200,1022951803,665,665,665,665,0
20241125,152100,1022951803,665,665,665,665,0
20241125,152000,1022951803,665,665,665,665,0
20241125,151900,1022951803,665,663,665,663,510
20241125,151800,1022613653,665,664,665,664,3446
20241125,151700,1020323009,665,664,665,664,1273
20241125,151600,1019477518,661,664,664,661,2537
20241125,151500,1017793496,664,664,664,664,0
20241125,151400,1017793496,664,664,664,664,1
20241125,151300,1017792832,662,663,663,662,1108
20241125,151200,1017058726,664,661,664,660,902
20241125,151100,1016462512,661,664,664,661,935
20241125,151000,1015842374,664,664,664,664,971
20241125,150900,1015197630,663,664,664,663,799
20241125,150800,1014667818,664,664,664,664,76
20241125,150700,1014617354,660,660,660,660,2728
20241125,150600,1012816874,660,660,660,660,626
20241125,150500,1012403714,664,663,664,663,7009
20241125,150400,1007749838,659,662,664,659,5015
20241125,150300,1004421530,659,660,660,659,4101
20241125,150200,1001717325,660,660,664,660,1503
20241125,150100,1000725337,663,660,663,659,21096
20241125,150000,986801959,664,664,664,664,0
20241125,145900,986801959,664,660,664,660,2266
20241125,145800,985306339,664,664,664,664,0
20241125,145700,985306339,664,664,664,664,75
20241125,145600,985256539,664,664,664,664,5
20241125,145500,985253219,664,664,664,664,0
20241125,145400,985253219,664,664,664,664,11
20241125,145300,985245915,660,660,660,660,6458
20241125,145200,980983635,660,660,660,660,0
20241125,145100,980983635,660,660,660,660,247
20241125,145000,980820615,666,666,666,666,0
20241125,144900,980820615,666,662,666,662,500
20241125,144800,980488432,662,662,662,662,219
20241125,144700,980343454,663,663,663,663,100
20241125,144600,980277154,660,661,661,660,200
20241125,144500,980145153,660,660,660,660,0
20241125,144400,980145153,660,660,660,660,27
20241125,144300,980127333,660,661,661,660,15395
20241125,144200,969952302,661,661,661,661,2769
20241125,144100,968121993,663,663,663,663,1
20241125,144000,968121330,660,660,660,660,0
20241125,143900,968121330,660,661,661,660,10530
20241125,143800,961161225,660,661,661,660,603
20241125,143700,960762771,664,664,664,664,0
20241125,143600,960762771,664,664,664,664,0
20241125,143500,960762771,664,661,664,661,3950
20241125,143400,958142971,664,664,664,664,0
20241125,143300,958142971,664,664,664,664,0
20241125,143200,958142971,664,664,664,664,0
20241125,143100,958142971,664,664,664,664,0
20241125,143000,958142971,664,664,664,664,0
20241125,142900,958142971,664,664,664,664,5
20241125,142800,958139651,659,659,659,659,0
20241125,142700,958139651,659,659,659,659,0
20241125,142600,958139651,659,660,660,659,1002
20241125,142500,957479132,664,662,664,662,68
20241125,142400,957433997,662,663,663,662,1096
20241125,142300,956707407,660,660,660,660,152
20241125,142200,956607087,659,663,663,659,14000
20241125,142100,947364245,663,663,663,663,0
20241125,142000,947364245,663,663,663,663,1988
20241125,141900,946046201,665,665,665,665,1
20241125,141800,946045536,665,660,665,660,4296
20241125,141700,943196881,660,662,662,660,60000
20241125,141600,903569998,665,665,665,665,0
20241125,141500,903569998,665,665,665,665,0
20241125,141400,903569998,665,662,665,662,4835
20241125,141300,900367785,665,664,665,664,2406
20241125,141200,898769992,662,662,662,662,1
20241125,141100,898769330,665,665,665,665,0
20241125,141000,898769330,665,665,665,665,10
20241125,140900,898762680,666,666,666,666,0
20241125,140800,898762680,666,666,666,666,221
20241125,140700,898615494,661,661,661,661,2
20241125,140600,898614172,661,662,662,661,737
20241125,140500,898126951,661,665,665,661,1564
20241125,140400,897092667,666,666,666,666,0
20241125,140300,897092667,666,666,666,666,0
20241125,140200,897092667,666,666,666,666,0
20241125,140100,897092667,666,666,666,666,35
20241125,140000,897069357,662,662,662,662,4531
20241125,135900,894069835,662,662,662,662,20
20241125,135800,894056595,662,662,662,661,3200
20241125,135700,891939604,662,662,662,662,0
20241125,135600,891939604,662,662,662,662,0
20241125,135500,891939604,662,662,662,662,0
20241125,135400,891939604,662,662,662,662,1
20241125,135300,891938942,661,661,661,661,387
20241125,135200,891683135,663,663,663,663,0
20241125,135100,891683135,663,663,663,663,17309
20241125,135000,880207268,663,664,667,663,16795
20241125,134900,869044576,664,664,664,664,1
20241125,134800,869043912,661,661,661,661,0
20241125,134700,869043912,661,662,662,661,399
20241125,134600,868780091,664,664,664,664,5397
20241125,134500,865196483,664,664,664,664,219
20241125,134400,865051067,664,664,664,664,0
20241125,134300,865051067,664,664,664,664,2
20241125,134200,865049739,664,664,664,664,1000
20241125,134100,864385739,664,661,664,661,2701
20241125,134000,862600375,661,664,664,661,14
20241125,133900,862591118,661,661,661,661,0
20241125,133800,862591118,661,661,661,661,0
20241125,133700,862591118,661,661,661,661,1885
20241125,133600,861345133,661,661,661,661,770
20241125,133500,860836163,661,661,661,661,0
20241125,133400,860836163,661,662,662,661,1779
20241125,133300,859658940,664,664,664,664,0
20241125,133200,859658940,664,664,664,664,2637
20241125,133100,857907972,664,664,664,664,0
20241125,133000,857907972,664,664,664,664,21
20241125,132900,857894028,663,664,664,663,11
20241125,132800,857886734,664,664,664,664,34
20241125,132700,857864158,665,665,665,665,0
20241125,132600,857864158,665,665,665,665,0
20241125,132500,857864158,665,665,665,665,0
20241125,132400,857864158,665,665,665,665,0
20241125,132300,857864158,665,665,665,665,100
20241125,132200,857797658,665,660,665,660,856
20241125,132100,857232693,660,665,665,660,501
20241125,132000,856902028,665,663,665,659,9680
20241125,131900,850516935,665,665,665,665,0
20241125,131800,850516935,665,661,665,661,1001
20241125,131700,849855270,661,661,661,661,0
20241125,131600,849855270,661,660,661,660,735
20241125,131500,849370135,660,666,666,659,21977
20241125,131400,834812508,666,666,666,666,0
20241125,131300,834812508,666,666,666,666,200
20241125,131200,834679308,666,666,666,666,2172
20241125,131100,833232756,666,666,666,666,501
20241125,131000,832899090,666,666,666,666,0
20241125,130900,832899090,666,666,666,666,3000
20241125,130800,830901090,666,666,666,666,0
20241125,130700,830901090,666,665,666,665,10298
20241125,130600,824049187,666,666,666,666,1110
20241125,130500,823309927,666,668,668,666,95
20241125,130400,823246487,668,668,668,668,0
20241125,130300,823246487,668,666,668,666,5815
20241125,130200,819367849,666,666,666,666,0
20241125,130100,819367849,666,666,666,666,1
20241125,130000,819367183,666,666,666,666,0
20241125,125900,819367183,666,666,666,666,500
20241125,125800,819034183,666,666,666,666,18
20241125,125700,819022195,665,667,667,665,5
20241125,125600,819018864,667,667,667,667,1
20241125,125500,819018197,664,664,664,664,5000
20241125,125400,815698197,667,667,667,667,132
20241125,125300,815610153,667,667,667,667,0
20241125,125200,815610153,667,665,667,665,1491
20241125,125100,814616892,665,663,665,663,20
20241125,125000,814603624,666,666,666,666,2
20241125,124900,814602292,661,664,664,661,5000
20241125,124800,811291595,664,665,665,664,10000
20241125,124700,804650313,666,666,666,666,23
20241125,124600,804634995,666,666,666,666,3
20241125,124500,804632997,666,667,667,666,13
20241125,124400,804624335,667,667,667,667,0
20241125,124300,804624335,667,668,668,667,1042
20241125,124200,803928527,668,668,668,668,197
20241125,124100,803796931,668,668,668,668,0
20241125,124000,803796931,668,668,668,668,4
20241125,123900,803794259,667,667,667,667,95
20241125,123800,803730894,668,668,668,668,0
20241125,123700,803730894,668,668,668,668,0
20241125,123600,803730894,668,668,668,668,25
20241125,123500,803714194,668,668,668,668,28
20241125,123400,803695490,668,668,668,668,300
20241125,123300,803495090,669,668,669,668,563
20241125,123200,803118551,669,669,669,669,0
20241125,123100,803118551,669,669,669,669,0
20241125,123000,803118551,669,665,669,665,3939
20241125,122900,800498790,667,667,667,667,0
20241125,122800,800498790,667,667,667,664,1787
20241125,122700,799309667,668,668,668,668,1496
20241125,122600,798310339,667,667,667,667,0
20241125,122500,798310339,667,667,667,667,8
20241125,122400,798305003,667,668,668,667,71
20241125,122300,798257605,667,667,667,667,115
20241125,122200,798180900,666,666,666,666,200
20241125,122100,798047700,666,666,666,666,8
20241125,122000,798042372,666,667,667,666,621
20241125,121900,797628178,666,666,666,666,25
20241125,121800,797611528,667,667,667,667,1746
20241125,121700,796446946,666,665,666,665,1914
20241125,121600,795172690,666,666,666,666,0
20241125,121500,795172690,666,664,666,664,1126
20241125,121400,794424926,664,664,664,664,78
20241125,121300,794373134,666,666,666,666,0
20241125,121200,794373134,666,666,666,665,5167
20241125,121100,790936912,667,667,667,667,0
20241125,121000,790936912,667,667,667,667,10
20241125,120900,790930242,667,667,667,667,0
20241125,120800,790930242,667,667,667,667,0
20241125,120700,790930242,667,668,668,667,1554
20241125,120600,789892947,668,669,669,668,812
20241125,120500,789350496,665,669,669,665,2877
20241125,120400,787428856,669,668,669,668,6100
20241125,120300,783350456,667,667,667,667,241
20241125,120200,783189709,667,668,668,667,1787
20241125,120100,781996993,669,669,669,669,0
20241125,120000,781996993,669,669,669,669,987
20241125,115900,781336690,669,669,669,669,0
20241125,115800,781336690,669,666,669,666,2191
20241125,115700,779871802,665,665,665,665,0
20241125,115600,779871802,665,665,665,665,0
20241125,115500,779871802,665,665,665,665,2
20241125,115400,779870472,665,665,665,665,1
20241125,115300,779869807,665,666,666,665,874
20241125,115200,779288595,664,664,664,664,0
20241125,115100,779288595,664,665,667,664,502
20241125,115000,778954764,664,664,664,664,931
20241125,114900,778336580,663,663,663,663,0
20241125,114800,778336580,663,666,666,663,21119
20241125,114700,764289514,666,666,666,666,796
20241125,114600,763759378,666,667,667,666,100
20241125,114500,763692770,667,667,669,667,312
20241125,114400,763484644,667,669,669,667,668
20241125,114300,763039012,667,668,668,667,3000
20241125,114200,761037498,668,668,668,668,85
20241125,114100,760980718,668,667,668,667,1328
20241125,114000,760094826,667,668,668,667,1766
20241125,113900,758916804,668,668,668,668,250
20241125,113800,758749804,668,668,668,668,497
20241125,113700,758417808,668,668,668,668,500
20241125,113600,758083808,669,669,669,669,0
20241125,113500,758083808,669,668,669,668,1647
20241125,113400,756983322,668,668,668,668,4000
20241125,113300,754311322,670,670,670,667,3
20241125,113200,754309315,670,667,670,667,2006
20241125,113100,752965313,669,667,669,667,2276
20241125,113000,751446023,668,668,668,668,23
20241125,112900,751430659,667,668,668,667,1338
20241125,112800,750538113,668,668,668,668,769
20241125,112700,750024421,669,669,669,669,1
20241125,112600,750023752,667,668,668,667,606
20241125,112500,749619050,669,669,669,669,0
20241125,112400,749619050,669,667,669,667,1074
20241125,112300,748902335,668,668,668,668,1
20241125,112200,748901667,669,669,669,669,207
20241125,112100,748763184,667,667,667,667,754
20241125,112000,748260266,669,668,669,668,1119
20241125,111900,747511887,667,670,670,667,9476
20241125,111800,741191161,667,667,667,667,9399
20241125,111700,734922028,668,668,668,668,0
20241125,111600,734922028,668,668,668,668,2089
20241125,111500,733526576,669,669,669,668,10524
20241125,111400,726495344,669,670,670,669,2907
20241125,111300,724550556,669,669,669,669,700
20241125,111200,724082256,670,670,670,670,888
20241125,111100,723487296,670,672,672,670,2340
20241125,111000,721919494,672,670,672,670,2181
20241125,110900,720457402,673,671,673,671,1396
20241125,110800,719519946,671,670,672,670,1928
20241125,110700,718226126,670,670,670,670,1705
20241125,110600,717083776,670,669,670,669,200
20241125,110500,716949876,669,669,669,669,4098
20241125,110400,714208314,669,669,669,669,0
20241125,110300,714208314,669,669,669,669,40
20241125,110200,714181554,669,669,669,669,90
20241125,110100,714121344,669,669,669,669,156
20241125,110000,714016980,669,670,670,669,121
20241125,105900,713936010,669,671,671,669,7674
20241125,105800,708796745,671,671,671,671,83
20241125,105700,708741052,672,672,673,671,9337
20241125,105600,702473355,671,672,672,671,1773
20241125,105500,701283200,671,672,672,671,2652
20241125,105400,699502688,673,673,675,673,2556
20241125,105300,697781988,676,676,676,673,19791
20241125,105200,684413596,676,675,676,673,20596
20241125,105100,670508108,675,673,675,673,9230
20241125,105000,664288088,672,670,672,670,4942
20241125,104900,660969538,669,669,669,669,1119
20241125,104800,660220927,669,669,669,669,300
20241125,104700,660020227,670,670,670,670,1326
20241125,104600,659131807,670,669,670,669,2688
20241125,104500,657332318,668,667,668,667,154
20241125,104400,657229546,667,668,668,667,51
20241125,104300,657195528,667,667,667,667,20
20241125,104200,657182188,667,667,667,667,701
20241125,104100,656714621,667,669,669,667,1835
20241125,104000,655490149,669,669,669,669,639
20241125,103900,655062658,668,672,672,668,17
20241125,103800,655051262,670,668,670,666,7194
20241125,103700,650245480,668,668,668,668,541
20241125,103600,649884092,668,668,669,668,3483
20241125,103500,647557432,669,672,672,669,18197
20241125,103400,635340115,673,673,673,673,1345
20241125,103300,634434930,674,673,674,673,12
20241125,103200,634426848,675,674,675,673,8675
20241125,103100,628579124,674,676,676,674,101
20241125,103000,628510854,676,674,677,673,24848
20241125,102900,611741226,674,673,674,672,1743
20241125,102800,610568331,672,674,674,672,51
20241125,102700,610534055,672,674,675,672,24539
20241125,102600,594019820,674,674,676,674,17370
20241125,102500,582298132,674,673,675,673,6920
20241125,102400,577631678,673,674,674,673,9975
20241125,102300,570908891,674,672,674,672,19466
20241125,102200,557792250,673,669,674,668,32738
20241125,102100,535784398,669,670,670,666,10793
20241125,102000,528579348,670,667,670,664,1472
20241125,101900,527597001,667,665,667,665,13673
20241125,101800,518481596,665,665,665,664,4646
20241125,101700,515395493,664,664,664,664,2331
20241125,101600,513847709,664,661,664,661,69359
20241125,101500,467895328,659,659,659,659,4531
20241125,101400,464909399,659,660,660,659,3073
20241125,101300,462884281,660,661,662,660,5684
20241125,101200,459132834,662,662,662,662,24
20241125,101100,459116946,660,662,662,660,1629
20241125,101000,458041716,663,663,663,663,34
20241125,100900,458019174,663,662,663,660,586
20241125,100800,457631367,663,662,663,658,2793
20241125,100700,455786322,662,663,663,662,1600
20241125,100600,454726522,662,663,663,662,1534
20241125,100500,453711013,662,660,662,659,33420
20241125,100400,431622832,658,659,659,658,7126
20241125,100300,426926973,658,658,658,658,1
20241125,100200,426926315,659,659,659,659,6
20241125,100100,426922361,659,659,659,659,1000
20241125,100000,426263361,659,659,659,659,0
20241125,095900,426263361,659,660,660,659,1502
20241125,095800,425272141,660,660,660,660,6473
20241125,095700,420999961,660,656,660,656,66
20241125,095600,420956637,656,656,656,656,0
20241125,095500,420956637,656,659,659,656,373
20241125,095400,420711373,658,657,658,656,1227
20241125,095300,419906011,656,656,656,656,0
20241125,095200,419906011,656,661,661,656,30235
20241125,095100,399988026,660,660,663,660,101
20241125,095000,399921337,662,662,662,662,2987
20241125,094900,397943943,661,658,661,658,10965
20241125,094800,390716146,658,658,658,658,1565
20241125,094700,389686376,660,660,660,660,5000
20241125,094600,386386376,660,659,660,658,1785
20241125,094500,385211704,659,659,661,659,111
20241125,094400,385138553,659,660,660,659,441
20241125,094300,384847923,661,661,661,661,2
20241125,094200,384846601,661,654,661,654,63417
20241125,094100,343151553,654,654,655,654,7992
20241125,094000,337924651,655,656,656,655,5130
20241125,093900,334564482,656,656,656,656,60
20241125,093800,334525122,656,656,656,656,28
20241125,093700,334506754,654,656,656,654,405
20241125,093600,334241866,655,656,656,655,8515
20241125,093500,328664526,655,658,658,655,1102
20241125,093400,327942410,658,655,658,654,10581
20241125,093300,321015795,655,656,656,655,2755
20241125,093200,319211245,656,656,656,656,1000
20241125,093100,318555245,660,658,660,656,3598
20241125,093000,316194759,655,659,659,655,5074
20241125,092900,312866083,659,659,660,659,2151
20241125,092800,311448464,661,658,661,655,14243
20241125,092700,302090274,658,661,661,658,346
20241125,092600,301862300,659,660,662,659,1690
20241125,092500,300747682,663,659,675,659,27631
20241125,092400,282362362,659,658,659,656,3672
20241125,092300,279948259,656,655,659,655,6940
20241125,092200,275390950,656,657,657,655,325
20241125,092100,275177466,657,657,657,657,690
20241125,092000,274724136,655,654,655,653,14045
20241125,091900,265529293,653,655,655,653,8677
20241125,091800,259846027,657,654,657,654,6165
20241125,091700,255813889,654,653,657,651,15065
20241125,091600,245994964,653,658,658,653,15222
20241125,091500,236038084,658,659,659,657,1984
20241125,091400,234732353,659,659,660,657,1150
20241125,091300,233974373,659,657,659,653,21020
20241125,091200,220203999,660,662,667,658,20498
20241125,091100,206669644,668,663,670,660,18870
20241125,091000,194167788,670,668,670,656,49452
20241125,090900,161465621,668,673,673,661,53420
20241125,090800,125876726,680,685,685,680,71734
20241125,090700,76739236,685,685,685,685,0
20241125,090600,76739236,685,646,685,646,93051
20241125,090500,13975485,646,644,646,644,3782
20241125,090400,11535311,640,640,640,640,2382
20241125,090300,10010831,640,640,640,640,450
20241125,090200,9722831,640,640,640,640,4712
20241125,090100,6707151,640,640,640,640,5954
20241125,090000,2896591,641,645,645,641,4511