stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241125,185200,77590029,378,378,378,378,6031
20241125,185100,77590029,378,378,378,378,0
20241125,185000,77590029,378,378,378,378,0
20241125,184900,77590029,378,378,378,378,0
20241125,184800,77590029,378,378,378,378,0
20241125,184700,77590029,378,378,378,378,0
20241125,184600,77590029,378,378,378,378,0
20241125,184500,77590029,378,378,378,378,0
20241125,184400,77590029,378,378,378,378,0
20241125,184300,77590029,378,378,378,378,0
20241125,184200,77590029,378,378,378,378,0
20241125,184100,77590029,378,378,378,378,0
20241125,184000,77590029,378,378,378,378,0
20241125,183900,77590029,378,378,378,378,0
20241125,183800,77590029,378,378,378,378,0
20241125,183700,77590029,378,378,378,378,0
20241125,183600,77590029,378,378,378,378,0
20241125,183500,77590029,378,378,378,378,0
20241125,183400,77590029,378,378,378,378,0
20241125,183300,77590029,378,378,378,378,0
20241125,183200,77590029,378,378,378,378,0
20241125,183100,77590029,378,378,378,378,0
20241125,183000,77590029,378,378,378,378,0
20241125,182900,77590029,378,378,378,378,0
20241125,182800,77590029,378,378,378,378,0
20241125,182700,77590029,378,378,378,378,0
20241125,182600,77590029,378,378,378,378,0
20241125,182500,77590029,378,378,378,378,0
20241125,182400,77590029,378,378,378,378,0
20241125,182300,77590029,378,378,378,378,0
20241125,182200,77590029,378,378,378,378,6031
20241125,182100,77590029,378,378,378,378,0
20241125,182000,77590029,378,378,378,378,0
20241125,181900,77590029,378,378,378,378,0
20241125,181800,77590029,378,378,378,378,0
20241125,181700,77590029,378,378,378,378,0
20241125,181600,77590029,378,378,378,378,0
20241125,181500,77590029,378,378,378,378,0
20241125,181400,77590029,378,378,378,378,0
20241125,181300,77590029,378,378,378,378,0
20241125,181200,77590029,378,378,378,378,0
20241125,181100,77590029,378,378,378,378,0
20241125,181000,77590029,378,378,378,378,0
20241125,180900,77590029,378,378,378,378,0
20241125,180800,77590029,378,378,378,378,0
20241125,180700,77590029,378,378,378,378,0
20241125,180600,77590029,378,378,378,378,0
20241125,180500,77590029,378,378,378,378,0
20241125,180400,77590029,378,378,378,378,0
20241125,180300,77590029,378,378,378,378,0
20241125,180200,77590029,378,378,378,378,0
20241125,180100,77590029,378,378,378,378,0
20241125,180000,77590029,378,378,378,378,0
20241125,175900,77590029,378,378,378,378,0
20241125,175800,77590029,378,378,378,378,0
20241125,175700,77590029,378,378,378,378,0
20241125,175600,77590029,378,378,378,378,0
20241125,175500,77590029,378,378,378,378,0
20241125,175400,77590029,378,378,378,378,0
20241125,175300,77590029,378,378,378,378,0
20241125,175200,77590029,378,378,378,378,6031
20241125,175100,77590029,378,378,378,378,0
20241125,175000,77590029,378,378,378,378,0
20241125,174900,77590029,378,378,378,378,0
20241125,174800,77590029,378,378,378,378,0
20241125,174700,77590029,378,378,378,378,0
20241125,174600,77590029,378,378,378,378,0
20241125,174500,77590029,378,378,378,378,0
20241125,174400,77590029,378,378,378,378,0
20241125,174300,77590029,378,378,378,378,0
20241125,174200,77590029,378,378,378,378,0
20241125,174100,77590029,378,378,378,378,0
20241125,174000,77590029,378,378,378,378,0
20241125,173900,77590029,378,378,378,378,0
20241125,173800,77590029,378,378,378,378,0
20241125,173700,77590029,378,378,378,378,0
20241125,173600,77590029,378,378,378,378,0
20241125,173500,77590029,378,378,378,378,0
20241125,173400,77590029,378,378,378,378,0
20241125,173300,77590029,378,378,378,378,0
20241125,173200,77590029,378,378,378,378,0
20241125,173100,77590029,378,378,378,378,0
20241125,173000,77590029,378,378,378,378,0
20241125,172900,77590029,378,378,378,378,0
20241125,172800,77590029,378,378,378,378,0
20241125,172700,77590029,378,378,378,378,0
20241125,172600,77590029,378,378,378,378,0
20241125,172500,77590029,378,378,378,378,0
20241125,172400,77590029,378,378,378,378,0
20241125,172300,77590029,378,378,378,378,0
20241125,172200,77590029,378,378,378,378,6031
20241125,172100,77590029,378,378,378,378,0
20241125,172000,77590029,378,378,378,378,0
20241125,171900,77590029,378,378,378,378,0
20241125,171800,77590029,378,378,378,378,0
20241125,171700,77590029,378,378,378,378,0
20241125,171600,77590029,378,378,378,378,0
20241125,171500,77590029,378,378,378,378,0
20241125,171400,77590029,378,378,378,378,0
20241125,171300,77590029,378,378,378,378,0
20241125,171200,77590029,378,378,378,378,0
20241125,171100,77590029,378,378,378,378,0
20241125,171000,77590029,378,378,378,378,0
20241125,170900,77590029,378,378,378,378,0
20241125,170800,77590029,378,378,378,378,0
20241125,170700,77590029,378,378,378,378,0
20241125,170600,77590029,378,378,378,378,0
20241125,170500,77590029,378,378,378,378,0
20241125,170400,77590029,378,378,378,378,0
20241125,170300,77590029,378,378,378,378,0
20241125,170200,77590029,378,378,378,378,0
20241125,170100,77590029,378,378,378,378,0
20241125,170000,77590029,378,378,378,378,0
20241125,165900,77590029,378,378,378,378,0
20241125,165800,77590029,378,378,378,378,0
20241125,165700,77590029,378,378,378,378,0
20241125,165600,77590029,378,378,378,378,0
20241125,165500,77590029,378,378,378,378,0
20241125,165400,77590029,378,378,378,378,0
20241125,165300,77590029,378,378,378,378,0
20241125,165200,77590029,378,378,378,378,6031
20241125,165100,77590029,378,378,378,378,0
20241125,165000,77590029,378,378,378,378,0
20241125,164900,77590029,378,378,378,378,0
20241125,164800,77590029,378,378,378,378,0
20241125,164700,77590029,378,378,378,378,0
20241125,164600,77590029,378,378,378,378,0
20241125,164500,77590029,378,378,378,378,0
20241125,164400,77590029,378,378,378,378,0
20241125,164300,77590029,378,378,378,378,0
20241125,164200,77590029,378,378,378,378,0
20241125,164100,77590029,378,378,378,378,0
20241125,164000,77590029,378,378,378,378,0
20241125,163900,77590029,378,378,378,378,0
20241125,163800,77590029,378,378,378,378,0
20241125,163700,77590029,378,378,378,378,0
20241125,163600,77590029,378,378,378,378,0
20241125,163500,77590029,378,378,378,378,0
20241125,163400,77590029,378,378,378,378,0
20241125,163300,77590029,378,378,378,378,0
20241125,163200,77590029,378,378,378,378,0
20241125,163100,77590029,378,378,378,378,0
20241125,163000,77590029,378,378,378,378,0
20241125,162900,77590029,378,378,378,378,0
20241125,162800,77590029,378,378,378,378,0
20241125,162700,77590029,378,378,378,378,0
20241125,162600,77590029,378,378,378,378,0
20241125,162500,77590029,378,378,378,378,0
20241125,162400,77590029,378,378,378,378,0
20241125,162300,77590029,378,378,378,378,0
20241125,162200,77590029,378,378,378,378,6031
20241125,162100,77590029,378,378,378,378,0
20241125,162000,77590029,378,378,378,378,0
20241125,161900,77590029,378,378,378,378,0
20241125,161800,77590029,378,378,378,378,0
20241125,161700,77590029,378,378,378,378,0
20241125,161600,77590029,378,378,378,378,0
20241125,161500,77590029,378,378,378,378,0
20241125,161400,77590029,378,378,378,378,0
20241125,161300,77590029,378,378,378,378,0
20241125,161200,77590029,378,378,378,378,0
20241125,161100,77590029,378,378,378,378,0
20241125,161000,77590029,378,378,378,378,0
20241125,160900,77590029,378,378,378,378,0
20241125,160800,77590029,378,378,378,378,0
20241125,160700,77590029,378,378,378,378,0
20241125,160600,77590029,378,378,378,378,0
20241125,160500,77590029,378,378,378,378,0
20241125,160400,77590029,378,378,378,378,0
20241125,160300,77590029,378,378,378,378,0
20241125,160200,77590029,378,378,378,378,0
20241125,160100,77590029,378,378,378,378,0
20241125,160000,77590029,378,378,378,378,0
20241125,155900,77590029,378,378,378,378,0
20241125,155800,77590029,378,378,378,378,0
20241125,155700,77590029,378,378,378,378,0
20241125,155600,77590029,378,378,378,378,0
20241125,155500,77590029,378,378,378,378,0
20241125,155400,77590029,378,378,378,378,0
20241125,155300,77590029,378,378,378,378,0
20241125,155200,77590029,378,378,378,378,6031
20241125,155100,77590029,378,378,378,378,0
20241125,155000,77590029,378,378,378,378,0
20241125,154900,77590029,378,378,378,378,0
20241125,154800,77590029,378,378,378,378,0
20241125,154700,77590029,378,378,378,378,0
20241125,154600,77590029,378,378,378,378,0
20241125,154500,77590029,378,378,378,378,0
20241125,154400,77590029,378,378,378,378,0
20241125,154300,77590029,378,378,378,378,0
20241125,154200,77590029,378,378,378,378,0
20241125,154100,77590029,378,378,378,378,0
20241125,154000,77590029,378,378,378,378,0
20241125,153900,77590029,378,378,378,378,0
20241125,153800,77590029,378,378,378,378,0
20241125,153700,77590029,378,378,378,378,0
20241125,153600,77590029,378,378,378,378,0
20241125,153500,77590029,378,378,378,378,0
20241125,153400,77590029,378,378,378,378,0
20241125,153300,77590029,378,378,378,378,0
20241125,153200,77590029,378,378,378,378,0
20241125,153100,77590029,378,378,378,378,0
20241125,153000,77590029,378,378,378,378,6031
20241125,152900,75310311,381,381,381,381,0
20241125,152800,75310311,381,381,381,381,0
20241125,152700,75310311,381,381,381,381,0
20241125,152600,75310311,381,381,381,381,0
20241125,152500,75310311,381,381,381,381,0
20241125,152400,75310311,381,381,381,381,0
20241125,152300,75310311,381,381,381,381,0
20241125,152200,75310311,381,381,381,381,0
20241125,152100,75310311,381,381,381,381,0
20241125,152000,75310311,381,381,381,381,0
20241125,151900,75310311,381,381,381,381,0
20241125,151800,75310311,381,381,381,381,0
20241125,151700,75310311,381,381,381,381,594
20241125,151600,75083997,387,387,387,387,0
20241125,151500,75083997,387,387,387,387,0
20241125,151400,75083997,387,383,387,381,1005
20241125,151300,74696081,382,377,386,377,2687
20241125,151200,73675013,376,376,376,376,203
20241125,151100,73598685,377,377,377,377,1489
20241125,151000,73037332,377,377,377,377,1
20241125,150900,73036955,377,377,377,377,764
20241125,150800,72748927,377,377,377,377,0
20241125,150700,72748927,377,377,377,377,0
20241125,150600,72748927,377,377,377,377,0
20241125,150500,72748927,377,377,377,377,1
20241125,150400,72748550,377,377,377,377,7
20241125,150300,72745911,377,377,377,377,100
20241125,150200,72708211,377,377,377,377,0
20241125,150100,72708211,377,377,377,377,6
20241125,150000,72705949,377,376,377,376,2952
20241125,145900,71593675,376,376,376,376,1
20241125,145800,71593299,376,376,376,376,0
20241125,145700,71593299,376,376,376,376,0
20241125,145600,71593299,376,376,376,376,0
20241125,145500,71593299,376,377,377,376,1038
20241125,145400,71201979,376,376,376,376,16
20241125,145300,71195963,377,377,377,377,5
20241125,145200,71194078,376,376,376,376,0
20241125,145100,71194078,376,376,376,376,8
20241125,145000,71191070,376,376,376,376,0
20241125,144900,71191070,376,376,376,376,1
20241125,144800,71190694,376,376,376,376,0
20241125,144700,71190694,376,376,376,376,0
20241125,144600,71190694,376,376,376,376,0
20241125,144500,71190694,376,376,376,376,5
20241125,144400,71188814,377,376,377,376,27
20241125,144300,71178652,376,376,376,376,0
20241125,144200,71178652,376,376,376,376,0
20241125,144100,71178652,376,376,376,376,8
20241125,144000,71175644,376,376,376,376,0
20241125,143900,71175644,376,376,376,376,0
20241125,143800,71175644,376,376,376,376,0
20241125,143700,71175644,376,376,376,376,0
20241125,143600,71175644,376,376,376,376,0
20241125,143500,71175644,376,376,376,376,6
20241125,143400,71173388,376,376,376,376,394
20241125,143300,71025244,376,376,376,376,1368
20241125,143200,70510876,377,377,377,377,0
20241125,143100,70510876,377,377,377,377,7
20241125,143000,70508237,377,377,377,377,0
20241125,142900,70508237,377,377,377,377,4
20241125,142800,70506729,377,377,377,377,0
20241125,142700,70506729,377,377,377,377,0
20241125,142600,70506729,377,377,377,377,0
20241125,142500,70506729,377,378,378,377,2
20241125,142400,70505974,376,376,376,376,16
20241125,142300,70499958,376,376,376,376,1
20241125,142200,70499582,376,376,376,376,0
20241125,142100,70499582,376,378,378,376,8
20241125,142000,70496572,376,376,376,376,0
20241125,141900,70496572,376,376,376,376,0
20241125,141800,70496572,376,376,376,376,0
20241125,141700,70496572,376,376,376,376,0
20241125,141600,70496572,376,376,376,376,0
20241125,141500,70496572,376,376,376,376,7
20241125,141400,70493940,376,376,376,376,16
20241125,141300,70487924,378,378,378,378,0
20241125,141200,70487924,378,378,378,378,0
20241125,141100,70487924,378,377,378,376,24
20241125,141000,70478882,376,376,376,376,0
20241125,140900,70478882,376,376,376,376,110
20241125,140800,70437522,376,376,376,376,0
20241125,140700,70437522,376,376,376,376,0
20241125,140600,70437522,376,376,376,376,0
20241125,140500,70437522,376,376,376,376,5
20241125,140400,70435642,376,376,376,376,16
20241125,140300,70429626,376,376,376,376,0
20241125,140200,70429626,376,376,376,376,0
20241125,140100,70429626,376,376,376,376,8
20241125,140000,70426618,377,377,377,377,0
20241125,135900,70426618,377,377,377,377,0
20241125,135800,70426618,377,377,377,377,0
20241125,135700,70426618,377,377,377,377,0
20241125,135600,70426618,377,377,377,377,4
20241125,135500,70425110,376,376,376,376,6
20241125,135400,70422854,376,376,376,376,16
20241125,135300,70416838,376,376,376,376,1
20241125,135200,70416462,376,376,376,376,0
20241125,135100,70416462,376,376,376,376,7
20241125,135000,70413830,376,376,376,376,0
20241125,134900,70413830,376,376,376,376,23
20241125,134800,70405182,376,376,376,376,1152
20241125,134700,69972030,376,376,376,376,50
20241125,134600,69953230,376,376,376,376,0
20241125,134500,69953230,376,376,376,376,6
20241125,134400,69950974,376,376,376,376,16
20241125,134300,69944958,376,376,376,376,0
20241125,134200,69944958,376,376,376,376,8
20241125,134100,69941950,376,376,376,376,8
20241125,134000,69938942,377,377,377,377,2
20241125,133900,69938188,377,377,377,377,28
20241125,133800,69927632,377,377,377,377,2
20241125,133700,69926878,377,377,377,377,0
20241125,133600,69926878,377,377,377,377,0
20241125,133500,69926878,377,377,377,377,6
20241125,133400,69924616,377,377,377,377,16
20241125,133300,69918584,377,377,377,377,23
20241125,133200,69909913,377,377,377,377,0
20241125,133100,69909913,377,377,377,377,8
20241125,133000,69906897,377,377,377,377,46
20241125,132900,69889555,377,377,377,377,0
20241125,132800,69889555,377,377,377,377,0
20241125,132700,69889555,377,377,377,377,0
20241125,132600,69889555,377,377,377,377,0
20241125,132500,69889555,377,377,377,377,6
20241125,132400,69887293,376,376,376,376,28
20241125,132300,69876765,376,376,376,376,0
20241125,132200,69876765,376,376,376,376,0
20241125,132100,69876765,376,376,376,376,7
20241125,132000,69874133,376,376,376,376,422
20241125,131900,69715461,376,377,377,376,8573
20241125,131800,66485213,376,376,376,376,0
20241125,131700,66485213,376,376,376,376,0
20241125,131600,66485213,376,376,376,376,0
20241125,131500,66485213,376,376,376,376,5
20241125,131400,66483333,376,376,376,376,56
20241125,131300,66462277,377,377,377,377,0
20241125,131200,66462277,377,377,377,377,0
20241125,131100,66462277,377,377,377,376,451
20241125,131000,66292436,376,376,376,376,1
20241125,130900,66292060,376,376,376,376,0
20241125,130800,66292060,376,376,376,376,0
20241125,130700,66292060,376,376,376,376,0
20241125,130600,66292060,376,376,376,376,10
20241125,130500,66288300,376,376,376,376,7
20241125,130400,66285668,376,377,377,376,83
20241125,130300,66254458,378,378,378,378,1
20241125,130200,66254080,377,377,377,377,0
20241125,130100,66254080,377,377,377,377,8
20241125,130000,66251064,377,377,377,377,46
20241125,125900,66233722,379,379,379,379,189
20241125,125800,66162091,379,379,379,379,0
20241125,125700,66162091,379,379,379,379,0
20241125,125600,66162091,379,377,379,377,9
20241125,125500,66158688,376,376,376,376,5
20241125,125400,66156808,376,377,377,376,49
20241125,125300,66138380,378,378,378,378,1
20241125,125200,66138002,376,376,376,376,0
20241125,125100,66138002,376,375,376,375,411
20241125,125000,65983870,375,375,375,375,214
20241125,124900,65903620,376,376,376,376,672
20241125,124800,65650948,376,376,376,376,0
20241125,124700,65650948,376,376,376,376,0
20241125,124600,65650948,376,376,376,376,1
20241125,124500,65650572,376,376,376,376,5
20241125,124400,65648692,376,376,376,376,54
20241125,124300,65628388,376,376,376,376,0
20241125,124200,65628388,376,376,376,376,0
20241125,124100,65628388,376,376,376,376,8
20241125,124000,65625380,376,376,376,376,10
20241125,123900,65621620,378,378,378,378,0
20241125,123800,65621620,378,378,378,378,0
20241125,123700,65621620,378,378,378,378,0
20241125,123600,65621620,378,378,378,378,1
20241125,123500,65621242,378,376,378,376,7
20241125,123400,65618608,380,376,380,376,64
20241125,123300,65594536,377,378,378,377,14163
20241125,123200,60242809,378,376,378,376,834
20241125,123100,59929210,375,375,375,375,8
20241125,123000,59926210,376,376,376,376,198
20241125,122900,59851762,376,376,376,376,2
20241125,122800,59851010,375,375,375,375,0
20241125,122700,59851010,375,375,375,375,0
20241125,122600,59851010,375,375,375,375,0
20241125,122500,59851010,375,375,375,375,7
20241125,122400,59848385,375,375,375,375,54
20241125,122300,59828135,376,376,376,376,1
20241125,122200,59827759,376,376,376,376,116
20241125,122100,59784143,376,376,376,376,21
20241125,122000,59776247,376,376,376,376,0
20241125,121900,59776247,376,376,376,376,0
20241125,121800,59776247,376,376,376,376,0
20241125,121700,59776247,376,376,376,376,19
20241125,121600,59769103,376,376,376,376,0
20241125,121500,59769103,376,376,376,376,6
20241125,121400,59766847,376,375,376,375,68
20241125,121300,59741327,377,377,377,377,1
20241125,121200,59740950,376,376,377,376,1101
20241125,121100,59326973,376,375,376,375,29
20241125,121000,59316097,375,375,375,375,0
20241125,120900,59316097,375,375,375,375,0
20241125,120800,59316097,375,375,375,375,0
20241125,120700,59316097,375,375,375,375,20
20241125,120600,59308597,375,375,375,375,0
20241125,120500,59308597,375,375,375,375,6
20241125,120400,59306347,375,375,375,375,74
20241125,120300,59278597,376,376,376,376,1
20241125,120200,59278221,376,376,376,376,1
20241125,120100,59277845,375,375,375,375,180
20241125,120000,59210345,375,375,375,375,0
20241125,115900,59210345,375,375,375,375,0
20241125,115800,59210345,375,375,375,375,50
20241125,115700,59191595,375,375,375,375,18
20241125,115600,59184845,375,375,375,375,0
20241125,115500,59184845,375,376,376,375,7
20241125,115400,59182218,375,374,375,374,193
20241125,115300,59109919,374,374,374,374,0
20241125,115200,59109919,374,374,374,374,0
20241125,115100,59109919,374,374,374,374,26
20241125,115000,59100195,374,374,374,374,0
20241125,114900,59100195,374,374,374,374,0
20241125,114800,59100195,374,374,374,374,0
20241125,114700,59100195,374,374,374,374,22
20241125,114600,59091967,374,374,374,374,0
20241125,114500,59091967,374,374,374,374,6
20241125,114400,59089723,374,374,374,374,74
20241125,114300,59062047,374,374,374,374,0
20241125,114200,59062047,374,374,374,374,0
20241125,114100,59062047,374,376,376,374,31
20241125,114000,59050451,376,376,376,374,72
20241125,113900,59023517,374,374,374,374,0
20241125,113800,59023517,374,374,374,374,0
20241125,113700,59023517,374,375,375,374,51
20241125,113600,59004410,375,377,377,375,15
20241125,113500,58998781,375,377,377,375,9
20241125,113400,58995400,374,375,375,374,90
20241125,113300,58961720,376,376,376,376,19
20241125,113200,58954576,377,377,377,377,2
20241125,113100,58953822,374,374,374,374,27
20241125,113000,58943724,377,377,377,377,0
20241125,112900,58943724,377,374,378,374,3939
20241125,112800,57470504,375,375,375,375,394
20241125,112700,57322754,375,375,375,375,20
20241125,112600,57315254,377,377,377,377,2
20241125,112500,57314500,375,375,375,375,126
20241125,112400,57267250,374,374,374,374,77
20241125,112300,57238452,376,376,376,376,134
20241125,112200,57188068,376,376,376,374,127
20241125,112100,57140512,375,374,376,374,448
20241125,112000,56972203,378,376,378,376,1635
20241125,111900,56357173,374,375,375,373,3615
20241125,111800,55002418,373,373,373,373,0
20241125,111700,55002418,373,373,373,373,20
20241125,111600,54994958,373,373,373,373,0
20241125,111500,54994958,373,373,373,373,1523
20241125,111400,54426879,373,373,373,373,76
20241125,111300,54398531,374,376,376,374,4899
20241125,111200,52565217,376,378,378,376,1862
20241125,111100,51863896,378,379,379,378,28
20241125,111000,51853311,379,379,379,379,21
20241125,110900,51845352,379,379,379,379,101
20241125,110800,51807073,379,379,379,379,2235
20241125,110700,50960008,379,379,379,379,20
20241125,110600,50952428,380,380,380,380,1455
20241125,110500,50399528,380,381,381,380,7
20241125,110400,50396867,381,380,381,380,76
20241125,110300,50367986,381,381,381,381,1
20241125,110200,50367605,381,381,381,381,3
20241125,110100,50366462,379,381,381,379,1028
20241125,110000,49974850,381,381,381,381,912
20241125,105900,49627378,378,378,378,378,0
20241125,105800,49627378,378,378,378,378,0
20241125,105700,49627378,378,378,378,378,22
20241125,105600,49619062,378,378,378,378,0
20241125,105500,49619062,378,378,378,378,6
20241125,105400,49616794,378,378,378,378,74
20241125,105300,49588822,379,379,379,379,0
20241125,105200,49588822,379,379,379,379,0
20241125,105100,49588822,379,379,379,379,962
20241125,105000,49224224,380,380,380,380,200
20241125,104900,49148224,379,379,379,379,0
20241125,104800,49148224,379,379,379,379,6
20241125,104700,49145950,379,379,379,379,20
20241125,104600,49138370,379,379,379,379,0
20241125,104500,49138370,379,379,379,379,6
20241125,104400,49136096,379,379,379,379,77
20241125,104300,49106913,380,380,380,380,1000
20241125,104200,48726913,379,379,379,379,0
20241125,104100,48726913,379,380,382,376,15843
20241125,104000,42730294,382,386,386,380,11998
20241125,103900,38146724,386,385,386,385,68
20241125,103800,38120477,383,390,390,383,27585
20241125,103700,27447965,391,391,391,391,380
20241125,103600,27299385,392,394,395,391,27520
20241125,103500,16520458,393,394,394,393,9
20241125,103400,16516918,393,393,393,393,76
20241125,103300,16487050,394,394,394,394,401
20241125,103200,16329056,394,393,394,393,2072
20241125,103100,15512708,392,392,392,392,29
20241125,103000,15501340,392,392,392,392,0
20241125,102900,15501340,392,392,392,392,0
20241125,102800,15501340,392,392,392,392,0
20241125,102700,15501340,392,392,392,392,20
20241125,102600,15493500,392,392,392,392,60
20241125,102500,15469980,392,392,392,392,5
20241125,102400,15468020,392,392,392,392,74
20241125,102300,15439012,393,393,393,393,0
20241125,102200,15439012,393,393,393,393,500
20241125,102100,15242512,392,392,392,392,26
20241125,102000,15232320,392,392,392,392,0
20241125,101900,15232320,392,392,392,392,0
20241125,101800,15232320,392,392,392,392,0
20241125,101700,15232320,392,392,392,392,23
20241125,101600,15223304,392,392,392,392,2000
20241125,101500,14439304,392,392,392,392,407
20241125,101400,14279760,392,392,392,392,78
20241125,101300,14249184,392,392,392,392,0
20241125,101200,14249184,392,392,392,392,0
20241125,101100,14249184,392,392,392,392,2607
20241125,101000,13227240,393,393,393,393,100
20241125,100900,13187940,393,393,393,393,0
20241125,100800,13187940,393,393,393,393,9
20241125,100700,13184403,392,393,393,392,100
20241125,100600,13145167,392,392,392,392,1
20241125,100500,13144775,392,392,392,392,5
20241125,100400,13142815,392,392,392,392,77
20241125,100300,13112631,392,392,392,392,0
20241125,100200,13112631,392,392,392,392,0
20241125,100100,13112631,392,392,392,392,28
20241125,100000,13101655,393,392,393,392,505
20241125,095900,12903690,392,392,392,392,0
20241125,095800,12903690,392,392,392,392,0
20241125,095700,12903690,392,392,392,392,21
20241125,095600,12895458,392,392,392,392,7
20241125,095500,12892714,392,392,392,392,5
20241125,095400,12890754,392,392,392,392,136
20241125,095300,12837442,393,392,393,392,53
20241125,095200,12816619,392,392,392,392,0
20241125,095100,12816619,392,392,392,392,29
20241125,095000,12805251,393,393,393,393,0
20241125,094900,12805251,393,393,393,393,0
20241125,094800,12805251,393,393,393,393,102
20241125,094700,12765165,393,393,393,393,19
20241125,094600,12757698,394,395,396,394,353
20241125,094500,12618581,393,397,397,392,10516
20241125,094400,8488635,397,395,397,395,189
20241125,094300,8413760,397,395,397,395,201
20241125,094200,8333965,397,395,397,395,4604
20241125,094100,6512283,395,395,395,393,52
20241125,094000,6491799,395,394,395,392,55
20241125,093900,6470087,395,394,395,394,145
20241125,093800,6412945,395,392,395,392,2599
20241125,093700,5390107,392,391,392,391,32
20241125,093600,5377583,391,391,391,391,0
20241125,093500,5377583,391,392,392,391,33
20241125,093400,5364653,392,391,392,391,94
20241125,093300,5327879,392,392,392,392,37
20241125,093200,5313375,392,392,392,392,31
20241125,093100,5301223,392,390,392,390,36
20241125,093000,5287176,390,390,390,390,0
20241125,092900,5287176,390,390,390,390,0
20241125,092800,5287176,390,390,390,390,0
20241125,092700,5287176,390,390,390,390,22
20241125,092600,5278596,390,390,390,390,30
20241125,092500,5266896,390,390,390,390,6
20241125,092400,5264556,390,392,392,390,80
20241125,092300,5233354,391,391,391,391,327
20241125,092200,5105497,391,391,391,391,4100
20241125,092100,3502397,391,391,391,391,29
20241125,092000,3491058,391,391,391,391,0
20241125,091900,3491058,391,391,391,391,0
20241125,091800,3491058,391,391,391,391,1400
20241125,091700,2943658,391,391,392,391,1032
20241125,091600,2540136,391,391,391,391,0
20241125,091500,2540136,391,391,391,391,118
20241125,091400,2493998,391,392,392,391,69
20241125,091300,2467016,394,392,394,392,9
20241125,091200,2463484,391,391,391,391,0
20241125,091100,2463484,391,392,392,391,19
20241125,091000,2456054,391,391,391,391,0
20241125,090900,2456054,391,391,391,391,1000
20241125,090800,2065054,391,391,391,391,0
20241125,090700,2065054,391,391,391,391,15
20241125,090600,2059189,395,395,395,395,1
20241125,090500,2058794,391,391,391,391,3
20241125,090400,2057621,391,391,396,390,1719
20241125,090300,1378796,396,396,396,396,0
20241125,090200,1378796,396,389,396,389,19
20241125,090100,1371375,398,388,398,388,26
20241125,090000,1361111,389,389,389,389,3499