stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241122,203400,24880526,405,405,405,405,663
20241122,203300,24880526,405,405,405,405,0
20241122,203200,24880526,405,405,405,405,0
20241122,203100,24880526,405,405,405,405,0
20241122,203000,24880526,405,405,405,405,0
20241122,202900,24880526,405,405,405,405,0
20241122,202800,24880526,405,405,405,405,0
20241122,202700,24880526,405,405,405,405,0
20241122,202600,24880526,405,405,405,405,0
20241122,202500,24880526,405,405,405,405,0
20241122,202400,24880526,405,405,405,405,0
20241122,202300,24880526,405,405,405,405,0
20241122,202200,24880526,405,405,405,405,0
20241122,202100,24880526,405,405,405,405,0
20241122,202000,24880526,405,405,405,405,0
20241122,201900,24880526,405,405,405,405,0
20241122,201800,24880526,405,405,405,405,0
20241122,201700,24880526,405,405,405,405,0
20241122,201600,24880526,405,405,405,405,0
20241122,201500,24880526,405,405,405,405,0
20241122,201400,24880526,405,405,405,405,0
20241122,201300,24880526,405,405,405,405,0
20241122,201200,24880526,405,405,405,405,0
20241122,201100,24880526,405,405,405,405,0
20241122,201000,24880526,405,405,405,405,0
20241122,200900,24880526,405,405,405,405,0
20241122,200800,24880526,405,405,405,405,0
20241122,200700,24880526,405,405,405,405,0
20241122,200600,24880526,405,405,405,405,0
20241122,200500,24880526,405,405,405,405,0
20241122,200400,24880526,405,405,405,405,663
20241122,200300,24880526,405,405,405,405,0
20241122,200200,24880526,405,405,405,405,0
20241122,200100,24880526,405,405,405,405,0
20241122,200000,24880526,405,405,405,405,0
20241122,195900,24880526,405,405,405,405,0
20241122,195800,24880526,405,405,405,405,0
20241122,195700,24880526,405,405,405,405,0
20241122,195600,24880526,405,405,405,405,0
20241122,195500,24880526,405,405,405,405,0
20241122,195400,24880526,405,405,405,405,0
20241122,195300,24880526,405,405,405,405,0
20241122,195200,24880526,405,405,405,405,0
20241122,195100,24880526,405,405,405,405,0
20241122,195000,24880526,405,405,405,405,0
20241122,194900,24880526,405,405,405,405,0
20241122,194800,24880526,405,405,405,405,0
20241122,194700,24880526,405,405,405,405,0
20241122,194600,24880526,405,405,405,405,0
20241122,194500,24880526,405,405,405,405,0
20241122,194400,24880526,405,405,405,405,0
20241122,194300,24880526,405,405,405,405,0
20241122,194200,24880526,405,405,405,405,0
20241122,194100,24880526,405,405,405,405,0
20241122,194000,24880526,405,405,405,405,0
20241122,193900,24880526,405,405,405,405,0
20241122,193800,24880526,405,405,405,405,0
20241122,193700,24880526,405,405,405,405,0
20241122,193600,24880526,405,405,405,405,0
20241122,193500,24880526,405,405,405,405,0
20241122,193400,24880526,405,405,405,405,663
20241122,193300,24880526,405,405,405,405,0
20241122,193200,24880526,405,405,405,405,0
20241122,193100,24880526,405,405,405,405,0
20241122,193000,24880526,405,405,405,405,0
20241122,192900,24880526,405,405,405,405,0
20241122,192800,24880526,405,405,405,405,0
20241122,192700,24880526,405,405,405,405,0
20241122,192600,24880526,405,405,405,405,0
20241122,192500,24880526,405,405,405,405,0
20241122,192400,24880526,405,405,405,405,0
20241122,192300,24880526,405,405,405,405,0
20241122,192200,24880526,405,405,405,405,0
20241122,192100,24880526,405,405,405,405,0
20241122,192000,24880526,405,405,405,405,0
20241122,191900,24880526,405,405,405,405,0
20241122,191800,24880526,405,405,405,405,0
20241122,191700,24880526,405,405,405,405,0
20241122,191600,24880526,405,405,405,405,0
20241122,191500,24880526,405,405,405,405,0
20241122,191400,24880526,405,405,405,405,0
20241122,191300,24880526,405,405,405,405,0
20241122,191200,24880526,405,405,405,405,0
20241122,191100,24880526,405,405,405,405,0
20241122,191000,24880526,405,405,405,405,0
20241122,190900,24880526,405,405,405,405,0
20241122,190800,24880526,405,405,405,405,0
20241122,190700,24880526,405,405,405,405,0
20241122,190600,24880526,405,405,405,405,0
20241122,190500,24880526,405,405,405,405,0
20241122,190400,24880526,405,405,405,405,663
20241122,190300,24880526,405,405,405,405,0
20241122,190200,24880526,405,405,405,405,0
20241122,190100,24880526,405,405,405,405,0
20241122,190000,24880526,405,405,405,405,0
20241122,185900,24880526,405,405,405,405,0
20241122,185800,24880526,405,405,405,405,0
20241122,185700,24880526,405,405,405,405,0
20241122,185600,24880526,405,405,405,405,0
20241122,185500,24880526,405,405,405,405,0
20241122,185400,24880526,405,405,405,405,0
20241122,185300,24880526,405,405,405,405,0
20241122,185200,24880526,405,405,405,405,0
20241122,185100,24880526,405,405,405,405,0
20241122,185000,24880526,405,405,405,405,0
20241122,184900,24880526,405,405,405,405,0
20241122,184800,24880526,405,405,405,405,0
20241122,184700,24880526,405,405,405,405,0
20241122,184600,24880526,405,405,405,405,0
20241122,184500,24880526,405,405,405,405,0
20241122,184400,24880526,405,405,405,405,0
20241122,184300,24880526,405,405,405,405,0
20241122,184200,24880526,405,405,405,405,0
20241122,184100,24880526,405,405,405,405,0
20241122,184000,24880526,405,405,405,405,0
20241122,183900,24880526,405,405,405,405,0
20241122,183800,24880526,405,405,405,405,0
20241122,183700,24880526,405,405,405,405,0
20241122,183600,24880526,405,405,405,405,0
20241122,183500,24880526,405,405,405,405,0
20241122,183400,24880526,405,405,405,405,663
20241122,183300,24880526,405,405,405,405,0
20241122,183200,24880526,405,405,405,405,0
20241122,183100,24880526,405,405,405,405,0
20241122,183000,24880526,405,405,405,405,0
20241122,182900,24880526,405,405,405,405,0
20241122,182800,24880526,405,405,405,405,0
20241122,182700,24880526,405,405,405,405,0
20241122,182600,24880526,405,405,405,405,0
20241122,182500,24880526,405,405,405,405,0
20241122,182400,24880526,405,405,405,405,0
20241122,182300,24880526,405,405,405,405,0
20241122,182200,24880526,405,405,405,405,0
20241122,182100,24880526,405,405,405,405,0
20241122,182000,24880526,405,405,405,405,0
20241122,181900,24880526,405,405,405,405,0
20241122,181800,24880526,405,405,405,405,0
20241122,181700,24880526,405,405,405,405,0
20241122,181600,24880526,405,405,405,405,0
20241122,181500,24880526,405,405,405,405,0
20241122,181400,24880526,405,405,405,405,0
20241122,181300,24880526,405,405,405,405,0
20241122,181200,24880526,405,405,405,405,0
20241122,181100,24880526,405,405,405,405,0
20241122,181000,24880526,405,405,405,405,0
20241122,180900,24880526,405,405,405,405,0
20241122,180800,24880526,405,405,405,405,0
20241122,180700,24880526,405,405,405,405,0
20241122,180600,24880526,405,405,405,405,0
20241122,180500,24880526,405,405,405,405,0
20241122,180400,24880526,405,405,405,405,663
20241122,180300,24880526,405,405,405,405,0
20241122,180200,24880526,405,405,405,405,0
20241122,180100,24880526,405,405,405,405,0
20241122,180000,24880526,405,405,405,405,0
20241122,175900,24880526,405,405,405,405,0
20241122,175800,24880526,405,405,405,405,0
20241122,175700,24880526,405,405,405,405,0
20241122,175600,24880526,405,405,405,405,0
20241122,175500,24880526,405,405,405,405,0
20241122,175400,24880526,405,405,405,405,0
20241122,175300,24880526,405,405,405,405,0
20241122,175200,24880526,405,405,405,405,0
20241122,175100,24880526,405,405,405,405,0
20241122,175000,24880526,405,405,405,405,0
20241122,174900,24880526,405,405,405,405,0
20241122,174800,24880526,405,405,405,405,0
20241122,174700,24880526,405,405,405,405,0
20241122,174600,24880526,405,405,405,405,0
20241122,174500,24880526,405,405,405,405,0
20241122,174400,24880526,405,405,405,405,0
20241122,174300,24880526,405,405,405,405,0
20241122,174200,24880526,405,405,405,405,0
20241122,174100,24880526,405,405,405,405,0
20241122,174000,24880526,405,405,405,405,0
20241122,173900,24880526,405,405,405,405,0
20241122,173800,24880526,405,405,405,405,0
20241122,173700,24880526,405,405,405,405,0
20241122,173600,24880526,405,405,405,405,0
20241122,173500,24880526,405,405,405,405,0
20241122,173400,24880526,405,405,405,405,663
20241122,173300,24880526,405,405,405,405,0
20241122,173200,24880526,405,405,405,405,0
20241122,173100,24880526,405,405,405,405,0
20241122,173000,24880526,405,405,405,405,0
20241122,172900,24880526,405,405,405,405,0
20241122,172800,24880526,405,405,405,405,0
20241122,172700,24880526,405,405,405,405,0
20241122,172600,24880526,405,405,405,405,0
20241122,172500,24880526,405,405,405,405,0
20241122,172400,24880526,405,405,405,405,0
20241122,172300,24880526,405,405,405,405,0
20241122,172200,24880526,405,405,405,405,0
20241122,172100,24880526,405,405,405,405,0
20241122,172000,24880526,405,405,405,405,0
20241122,171900,24880526,405,405,405,405,0
20241122,171800,24880526,405,405,405,405,0
20241122,171700,24880526,405,405,405,405,0
20241122,171600,24880526,405,405,405,405,0
20241122,171500,24880526,405,405,405,405,0
20241122,171400,24880526,405,405,405,405,0
20241122,171300,24880526,405,405,405,405,0
20241122,171200,24880526,405,405,405,405,0
20241122,171100,24880526,405,405,405,405,0
20241122,171000,24880526,405,405,405,405,0
20241122,170900,24880526,405,405,405,405,0
20241122,170800,24880526,405,405,405,405,0
20241122,170700,24880526,405,405,405,405,0
20241122,170600,24880526,405,405,405,405,0
20241122,170500,24880526,405,405,405,405,0
20241122,170400,24880526,405,405,405,405,663
20241122,170300,24880526,405,405,405,405,0
20241122,170200,24880526,405,405,405,405,0
20241122,170100,24880526,405,405,405,405,0
20241122,170000,24880526,405,405,405,405,0
20241122,165900,24880526,405,405,405,405,0
20241122,165800,24880526,405,405,405,405,0
20241122,165700,24880526,405,405,405,405,0
20241122,165600,24880526,405,405,405,405,0
20241122,165500,24880526,405,405,405,405,0
20241122,165400,24880526,405,405,405,405,0
20241122,165300,24880526,405,405,405,405,0
20241122,165200,24880526,405,405,405,405,0
20241122,165100,24880526,405,405,405,405,0
20241122,165000,24880526,405,405,405,405,0
20241122,164900,24880526,405,405,405,405,0
20241122,164800,24880526,405,405,405,405,0
20241122,164700,24880526,405,405,405,405,0
20241122,164600,24880526,405,405,405,405,0
20241122,164500,24880526,405,405,405,405,0
20241122,164400,24880526,405,405,405,405,0
20241122,164300,24880526,405,405,405,405,0
20241122,164200,24880526,405,405,405,405,0
20241122,164100,24880526,405,405,405,405,0
20241122,164000,24880526,405,405,405,405,0
20241122,163900,24880526,405,405,405,405,0
20241122,163800,24880526,405,405,405,405,0
20241122,163700,24880526,405,405,405,405,0
20241122,163600,24880526,405,405,405,405,0
20241122,163500,24880526,405,405,405,405,0
20241122,163400,24880526,405,405,405,405,663
20241122,163300,24880526,405,405,405,405,0
20241122,163200,24880526,405,405,405,405,0
20241122,163100,24880526,405,405,405,405,0
20241122,163000,24880526,405,405,405,405,0
20241122,162900,24880526,405,405,405,405,0
20241122,162800,24880526,405,405,405,405,0
20241122,162700,24880526,405,405,405,405,0
20241122,162600,24880526,405,405,405,405,0
20241122,162500,24880526,405,405,405,405,0
20241122,162400,24880526,405,405,405,405,0
20241122,162300,24880526,405,405,405,405,0
20241122,162200,24880526,405,405,405,405,0
20241122,162100,24880526,405,405,405,405,0
20241122,162000,24880526,405,405,405,405,0
20241122,161900,24880526,405,405,405,405,0
20241122,161800,24880526,405,405,405,405,0
20241122,161700,24880526,405,405,405,405,0
20241122,161600,24880526,405,405,405,405,0
20241122,161500,24880526,405,405,405,405,0
20241122,161400,24880526,405,405,405,405,0
20241122,161300,24880526,405,405,405,405,0
20241122,161200,24880526,405,405,405,405,0
20241122,161100,24880526,405,405,405,405,0
20241122,161000,24880526,405,405,405,405,0
20241122,160900,24880526,405,405,405,405,0
20241122,160800,24880526,405,405,405,405,0
20241122,160700,24880526,405,405,405,405,0
20241122,160600,24880526,405,405,405,405,0
20241122,160500,24880526,405,405,405,405,0
20241122,160400,24880526,405,405,405,405,663
20241122,160300,24880526,405,405,405,405,0
20241122,160200,24880526,405,405,405,405,0
20241122,160100,24880526,405,405,405,405,0
20241122,160000,24880526,405,405,405,405,0
20241122,155900,24880526,405,405,405,405,0
20241122,155800,24880526,405,405,405,405,0
20241122,155700,24880526,405,405,405,405,0
20241122,155600,24880526,405,405,405,405,0
20241122,155500,24880526,405,405,405,405,0
20241122,155400,24880526,405,405,405,405,0
20241122,155300,24880526,405,405,405,405,0
20241122,155200,24880526,405,405,405,405,0
20241122,155100,24880526,405,405,405,405,0
20241122,155000,24880526,405,405,405,405,0
20241122,154900,24880526,405,405,405,405,0
20241122,154800,24880526,405,405,405,405,0
20241122,154700,24880526,405,405,405,405,0
20241122,154600,24880526,405,405,405,405,0
20241122,154500,24880526,405,405,405,405,0
20241122,154400,24880526,405,405,405,405,0
20241122,154300,24880526,405,405,405,405,0
20241122,154200,24880526,405,405,405,405,0
20241122,154100,24880526,405,405,405,405,0
20241122,154000,24880526,405,405,405,405,0
20241122,153900,24880526,405,405,405,405,0
20241122,153800,24880526,405,405,405,405,0
20241122,153700,24880526,405,405,405,405,0
20241122,153600,24880526,405,405,405,405,0
20241122,153500,24880526,405,405,405,405,0
20241122,153400,24880526,405,405,405,405,663
20241122,153300,24880526,405,405,405,405,0
20241122,153200,24880526,405,405,405,405,0
20241122,153100,24880526,405,405,405,405,0
20241122,153000,24880526,405,405,405,405,663
20241122,152900,24612011,405,405,405,405,0
20241122,152800,24612011,405,405,405,405,0
20241122,152700,24612011,405,405,405,405,0
20241122,152600,24612011,405,405,405,405,0
20241122,152500,24612011,405,405,405,405,0
20241122,152400,24612011,405,405,405,405,0
20241122,152300,24612011,405,405,405,405,0
20241122,152200,24612011,405,405,405,405,0
20241122,152100,24612011,405,405,405,405,0
20241122,152000,24612011,405,405,405,405,0
20241122,151900,24612011,405,405,405,405,0
20241122,151800,24612011,405,405,405,405,0
20241122,151700,24612011,405,405,405,405,0
20241122,151600,24612011,405,405,405,405,66
20241122,151500,24585281,405,405,405,405,0
20241122,151400,24585281,405,405,405,405,183
20241122,151300,24511166,405,405,405,405,0
20241122,151200,24511166,405,405,405,405,0
20241122,151100,24511166,405,405,405,405,0
20241122,151000,24511166,405,405,405,405,0
20241122,150900,24511166,405,405,405,405,0
20241122,150800,24511166,405,405,405,405,0
20241122,150700,24511166,405,405,405,405,0
20241122,150600,24511166,405,405,405,405,1
20241122,150500,24510761,406,403,406,403,405
20241122,150400,24346464,403,402,403,401,3336
20241122,150300,23004953,403,403,403,403,700
20241122,150200,22722853,403,403,403,403,7
20241122,150100,22720032,403,403,403,403,0
20241122,150000,22720032,403,403,403,403,0
20241122,145900,22720032,403,403,403,403,9
20241122,145800,22716405,405,405,405,405,0
20241122,145700,22716405,405,405,405,405,0
20241122,145600,22716405,405,405,405,405,0
20241122,145500,22716405,405,405,405,405,0
20241122,145400,22716405,405,405,405,405,0
20241122,145300,22716405,405,405,405,405,0
20241122,145200,22716405,405,405,405,405,0
20241122,145100,22716405,405,405,405,405,0
20241122,145000,22716405,405,405,405,405,0
20241122,144900,22716405,405,405,405,405,2
20241122,144800,22715595,405,405,405,405,0
20241122,144700,22715595,405,405,405,405,0
20241122,144600,22715595,405,405,405,405,0
20241122,144500,22715595,405,405,405,405,0
20241122,144400,22715595,405,405,405,405,0
20241122,144300,22715595,405,405,405,405,0
20241122,144200,22715595,405,405,405,405,0
20241122,144100,22715595,405,405,405,405,0
20241122,144000,22715595,405,405,405,405,0
20241122,143900,22715595,405,405,405,405,0
20241122,143800,22715595,405,405,405,405,0
20241122,143700,22715595,405,405,405,405,0
20241122,143600,22715595,405,405,405,405,0
20241122,143500,22715595,405,405,405,405,0
20241122,143400,22715595,405,405,405,405,0
20241122,143300,22715595,405,405,405,405,0
20241122,143200,22715595,405,405,405,405,0
20241122,143100,22715595,405,405,405,405,0
20241122,143000,22715595,405,405,405,405,0
20241122,142900,22715595,405,405,405,405,0
20241122,142800,22715595,405,405,405,405,0
20241122,142700,22715595,405,405,405,405,0
20241122,142600,22715595,405,405,405,405,0
20241122,142500,22715595,405,405,405,405,0
20241122,142400,22715595,405,405,405,405,0
20241122,142300,22715595,405,405,405,405,0
20241122,142200,22715595,405,405,405,405,0
20241122,142100,22715595,405,405,405,405,100
20241122,142000,22675095,405,405,405,405,0
20241122,141900,22675095,405,405,405,405,0
20241122,141800,22675095,405,405,405,405,0
20241122,141700,22675095,405,405,405,405,0
20241122,141600,22675095,405,405,405,405,0
20241122,141500,22675095,405,405,405,405,0
20241122,141400,22675095,405,405,405,405,0
20241122,141300,22675095,405,405,405,405,0
20241122,141200,22675095,405,405,405,405,100
20241122,141100,22634595,406,406,406,406,0
20241122,141000,22634595,406,406,406,406,0
20241122,140900,22634595,406,406,406,406,0
20241122,140800,22634595,406,406,406,406,0
20241122,140700,22634595,406,406,406,406,0
20241122,140600,22634595,406,406,406,406,0
20241122,140500,22634595,406,406,406,406,0
20241122,140400,22634595,406,406,406,406,0
20241122,140300,22634595,406,406,406,406,0
20241122,140200,22634595,406,406,406,406,0
20241122,140100,22634595,406,406,406,406,0
20241122,140000,22634595,406,406,406,406,0
20241122,135900,22634595,406,406,406,406,0
20241122,135800,22634595,406,406,406,406,0
20241122,135700,22634595,406,406,406,406,0
20241122,135600,22634595,406,406,406,406,0
20241122,135500,22634595,406,406,406,406,0
20241122,135400,22634595,406,406,406,406,0
20241122,135300,22634595,406,406,406,406,0
20241122,135200,22634595,406,406,406,406,0
20241122,135100,22634595,406,405,406,405,320
20241122,135000,22504979,406,405,406,405,1500
20241122,134900,21897375,405,405,405,405,0
20241122,134800,21897375,405,405,405,405,0
20241122,134700,21897375,405,405,405,405,0
20241122,134600,21897375,405,405,405,405,0
20241122,134500,21897375,405,405,405,405,0
20241122,134400,21897375,405,405,405,405,1500
20241122,134300,21289875,405,405,405,405,1
20241122,134200,21289470,405,405,405,405,2
20241122,134100,21288660,405,405,405,405,1
20241122,134000,21288255,405,405,405,405,0
20241122,133900,21288255,405,405,405,405,0
20241122,133800,21288255,405,405,405,405,0
20241122,133700,21288255,405,405,405,405,0
20241122,133600,21288255,405,405,405,405,0
20241122,133500,21288255,405,405,405,405,100
20241122,133400,21247755,405,405,405,405,0
20241122,133300,21247755,405,405,405,405,0
20241122,133200,21247755,405,405,405,405,0
20241122,133100,21247755,405,405,405,405,0
20241122,133000,21247755,405,405,405,405,0
20241122,132900,21247755,405,405,405,405,0
20241122,132800,21247755,405,405,405,405,0
20241122,132700,21247755,405,405,405,405,0
20241122,132600,21247755,405,405,405,405,0
20241122,132500,21247755,405,405,405,405,0
20241122,132400,21247755,405,405,405,405,0
20241122,132300,21247755,405,405,405,405,0
20241122,132200,21247755,405,405,405,405,0
20241122,132100,21247755,405,405,405,405,0
20241122,132000,21247755,405,405,405,405,0
20241122,131900,21247755,405,405,405,405,0
20241122,131800,21247755,405,405,405,405,0
20241122,131700,21247755,405,405,405,405,0
20241122,131600,21247755,405,404,405,404,1000
20241122,131500,20843640,405,405,405,405,0
20241122,131400,20843640,405,405,405,405,0
20241122,131300,20843640,405,405,405,405,0
20241122,131200,20843640,405,405,405,405,0
20241122,131100,20843640,405,405,405,405,0
20241122,131000,20843640,405,405,405,405,0
20241122,130900,20843640,405,405,405,405,0
20241122,130800,20843640,405,405,405,405,0
20241122,130700,20843640,405,405,405,405,0
20241122,130600,20843640,405,405,405,405,0
20241122,130500,20843640,405,405,405,405,0
20241122,130400,20843640,405,405,405,405,0
20241122,130300,20843640,405,405,405,405,10
20241122,130200,20839590,405,405,405,405,10
20241122,130100,20835540,401,401,401,401,0
20241122,130000,20835540,401,401,401,401,0
20241122,125900,20835540,401,401,401,401,0
20241122,125800,20835540,401,401,401,401,100
20241122,125700,20795440,401,401,401,401,0
20241122,125600,20795440,401,401,401,401,0
20241122,125500,20795440,401,401,401,401,0
20241122,125400,20795440,401,401,401,401,0
20241122,125300,20795440,401,401,401,401,0
20241122,125200,20795440,401,402,402,401,40
20241122,125100,20779398,405,405,405,405,290
20241122,125000,20661948,405,405,405,405,2030
20241122,124900,19839798,405,405,405,405,0
20241122,124800,19839798,405,405,405,405,0
20241122,124700,19839798,405,405,405,405,1000
20241122,124600,19434798,405,405,405,405,0
20241122,124500,19434798,405,405,405,405,0
20241122,124400,19434798,405,405,405,405,0
20241122,124300,19434798,405,405,405,405,0
20241122,124200,19434798,405,405,405,405,0
20241122,124100,19434798,405,405,405,405,1
20241122,124000,19434393,406,406,406,406,0
20241122,123900,19434393,406,406,406,406,0
20241122,123800,19434393,406,406,406,406,0
20241122,123700,19434393,406,406,406,406,0
20241122,123600,19434393,406,406,406,406,0
20241122,123500,19434393,406,406,406,406,1
20241122,123400,19433987,406,406,406,406,292
20241122,123300,19315435,406,406,406,406,1000
20241122,123200,18909435,406,406,406,406,0
20241122,123100,18909435,406,406,406,406,3
20241122,123000,18908217,406,406,406,406,0
20241122,122900,18908217,406,406,406,406,11
20241122,122800,18903751,406,407,407,406,50
20241122,122700,18883438,407,406,407,406,10
20241122,122600,18879369,402,407,407,402,101
20241122,122500,18838267,407,407,407,407,0
20241122,122400,18838267,407,407,407,407,10
20241122,122300,18834197,406,406,406,406,772
20241122,122200,18520765,406,406,406,406,301
20241122,122100,18398559,405,405,405,405,28
20241122,122000,18387219,405,405,405,405,0
20241122,121900,18387219,405,405,405,405,0
20241122,121800,18387219,405,405,405,405,0
20241122,121700,18387219,405,405,405,405,0
20241122,121600,18387219,405,405,405,405,400
20241122,121500,18225219,404,404,404,404,70
20241122,121400,18196939,404,404,404,404,800
20241122,121300,17873739,404,404,404,404,0
20241122,121200,17873739,404,403,404,403,46
20241122,121100,17855194,403,403,403,403,0
20241122,121000,17855194,403,403,403,403,0
20241122,120900,17855194,403,403,403,403,0
20241122,120800,17855194,403,403,403,403,0
20241122,120700,17855194,403,403,403,403,0
20241122,120600,17855194,403,403,403,403,1000
20241122,120500,17452194,403,402,403,402,100
20241122,120400,17411973,402,402,402,402,0
20241122,120300,17411973,402,402,402,402,5
20241122,120200,17409963,402,402,402,402,0
20241122,120100,17409963,402,402,402,402,0
20241122,120000,17409963,402,402,402,402,0
20241122,115900,17409963,402,402,402,402,0
20241122,115800,17409963,402,402,402,402,0
20241122,115700,17409963,402,402,402,402,0
20241122,115600,17409963,402,402,402,402,0
20241122,115500,17409963,402,402,402,402,0
20241122,115400,17409963,402,402,402,402,5600
20241122,115300,15158763,402,402,402,402,70
20241122,115200,15130623,402,402,402,402,0
20241122,115100,15130623,402,402,402,402,0
20241122,115000,15130623,402,402,402,402,0
20241122,114900,15130623,402,402,402,402,0
20241122,114800,15130623,402,402,402,402,0
20241122,114700,15130623,402,402,402,402,5
20241122,114600,15128613,402,402,402,402,0
20241122,114500,15128613,402,402,402,402,10
20241122,114400,15124593,402,402,402,402,10
20241122,114300,15120573,402,402,402,402,0
20241122,114200,15120573,402,402,402,402,0
20241122,114100,15120573,402,402,402,402,0
20241122,114000,15120573,402,402,402,402,0
20241122,113900,15120573,402,402,402,402,0
20241122,113800,15120573,402,402,402,402,0
20241122,113700,15120573,402,402,402,402,0
20241122,113600,15120573,402,402,402,402,0
20241122,113500,15120573,402,402,402,402,0
20241122,113400,15120573,402,402,402,402,0
20241122,113300,15120573,402,402,402,402,0
20241122,113200,15120573,402,402,402,402,2
20241122,113100,15119769,402,402,402,402,0
20241122,113000,15119769,402,402,402,402,4
20241122,112900,15118161,400,400,400,400,1700
20241122,112800,14438161,400,400,400,400,0
20241122,112700,14438161,400,400,400,400,0
20241122,112600,14438161,400,400,400,400,0
20241122,112500,14438161,400,400,400,400,0
20241122,112400,14438161,400,400,400,400,0
20241122,112300,14438161,400,400,400,400,0
20241122,112200,14438161,400,400,400,400,0
20241122,112100,14438161,400,400,400,400,0
20241122,112000,14438161,400,400,400,400,0
20241122,111900,14438161,400,400,400,400,0
20241122,111800,14438161,400,400,400,400,0
20241122,111700,14438161,400,400,400,400,0
20241122,111600,14438161,400,400,400,400,0
20241122,111500,14438161,400,400,400,400,0
20241122,111400,14438161,400,400,400,400,708
20241122,111300,14154961,400,400,400,400,0
20241122,111200,14154961,400,400,400,400,2
20241122,111100,14154161,400,400,400,400,0
20241122,111000,14154161,400,400,400,400,0
20241122,110900,14154161,400,400,400,400,0
20241122,110800,14154161,400,400,400,400,0
20241122,110700,14154161,400,400,400,400,47
20241122,110600,14135361,400,400,400,400,0
20241122,110500,14135361,400,400,400,400,10
20241122,110400,14131361,401,401,401,401,0
20241122,110300,14131361,401,401,401,401,0
20241122,110200,14131361,401,401,401,401,0
20241122,110100,14131361,401,401,401,401,0
20241122,110000,14131361,401,401,401,401,0
20241122,105900,14131361,401,401,401,401,0
20241122,105800,14131361,401,401,401,401,0
20241122,105700,14131361,401,401,401,401,0
20241122,105600,14131361,401,401,401,401,0
20241122,105500,14131361,401,401,401,401,0
20241122,105400,14131361,401,401,401,401,1000
20241122,105300,13730361,401,401,401,401,1796
20241122,105200,13010165,402,402,402,402,0
20241122,105100,13010165,402,402,402,402,0
20241122,105000,13010165,402,402,402,402,0
20241122,104900,13010165,402,402,402,402,0
20241122,104800,13010165,402,402,402,402,0
20241122,104700,13010165,402,402,402,402,0
20241122,104600,13010165,402,402,402,402,0
20241122,104500,13010165,402,402,402,402,0
20241122,104400,13010165,402,402,402,402,1
20241122,104300,13009763,401,401,401,401,0
20241122,104200,13009763,401,401,401,401,0
20241122,104100,13009763,401,401,401,401,0
20241122,104000,13009763,401,401,401,401,0
20241122,103900,13009763,401,401,401,401,0
20241122,103800,13009763,401,401,401,401,200
20241122,103700,12929563,401,401,401,401,0
20241122,103600,12929563,401,401,401,401,0
20241122,103500,12929563,401,401,401,401,1010
20241122,103400,12524553,401,401,401,401,2
20241122,103300,12523751,402,402,402,402,0
20241122,103200,12523751,402,402,402,402,0
20241122,103100,12523751,402,402,402,402,0
20241122,103000,12523751,402,402,402,402,0
20241122,102900,12523751,402,402,402,402,0
20241122,102800,12523751,402,402,402,402,0
20241122,102700,12523751,402,402,402,402,0
20241122,102600,12523751,402,402,402,402,0
20241122,102500,12523751,402,402,402,402,0
20241122,102400,12523751,402,402,402,402,0
20241122,102300,12523751,402,402,402,402,0
20241122,102200,12523751,402,401,402,401,417
20241122,102100,12356518,400,400,400,400,0
20241122,102000,12356518,400,400,400,400,0
20241122,101900,12356518,400,400,400,400,0
20241122,101800,12356518,400,400,400,400,366
20241122,101700,12210118,400,400,400,400,0
20241122,101600,12210118,400,399,400,399,9900
20241122,101500,8250775,397,397,397,397,0
20241122,101400,8250775,397,397,397,397,0
20241122,101300,8250775,397,397,397,397,0
20241122,101200,8250775,397,397,397,397,0
20241122,101100,8250775,397,397,397,397,0
20241122,101000,8250775,397,397,397,397,0
20241122,100900,8250775,397,397,397,397,0
20241122,100800,8250775,397,397,397,397,0
20241122,100700,8250775,397,397,397,397,0
20241122,100600,8250775,397,397,397,397,0
20241122,100500,8250775,397,397,397,397,0
20241122,100400,8250775,397,397,397,397,0
20241122,100300,8250775,397,397,397,397,0
20241122,100200,8250775,397,397,397,397,0
20241122,100100,8250775,397,397,397,397,0
20241122,100000,8250775,397,397,397,397,0
20241122,095900,8250775,397,397,397,397,0
20241122,095800,8250775,397,397,397,397,0
20241122,095700,8250775,397,397,397,397,0
20241122,095600,8250775,397,397,397,397,0
20241122,095500,8250775,397,397,397,397,400
20241122,095400,8091975,397,397,397,397,0
20241122,095300,8091975,397,397,397,397,0
20241122,095200,8091975,397,397,397,397,0
20241122,095100,8091975,397,397,397,397,0
20241122,095000,8091975,397,397,397,397,0
20241122,094900,8091975,397,397,397,397,1
20241122,094800,8091578,402,398,402,398,9000
20241122,094700,4488228,398,398,398,398,0
20241122,094600,4488228,398,398,398,398,0
20241122,094500,4488228,398,398,398,398,0
20241122,094400,4488228,398,398,398,398,1
20241122,094300,4487830,398,398,398,398,1
20241122,094200,4487432,397,398,398,397,92
20241122,094100,4450906,396,396,396,396,0
20241122,094000,4450906,396,396,396,396,0
20241122,093900,4450906,396,396,396,396,100
20241122,093800,4411306,396,396,396,396,0
20241122,093700,4411306,396,396,396,396,0
20241122,093600,4411306,396,396,396,396,0
20241122,093500,4411306,396,396,396,396,0
20241122,093400,4411306,396,396,396,396,0
20241122,093300,4411306,396,396,396,396,0
20241122,093200,4411306,396,396,396,396,0
20241122,093100,4411306,396,396,396,396,0
20241122,093000,4411306,396,396,396,396,0
20241122,092900,4411306,396,397,397,396,65
20241122,092800,4385506,396,396,396,396,0
20241122,092700,4385506,396,396,396,396,0
20241122,092600,4385506,396,396,396,396,0
20241122,092500,4385506,396,396,396,396,7
20241122,092400,4382734,396,396,396,396,15
20241122,092300,4376794,397,397,397,397,137
20241122,092200,4322405,397,397,397,397,0
20241122,092100,4322405,397,397,397,397,0
20241122,092000,4322405,397,397,397,397,0
20241122,091900,4322405,397,397,397,397,1
20241122,091800,4322008,398,398,398,398,0
20241122,091700,4322008,398,399,399,398,9
20241122,091600,4318423,399,399,399,399,0
20241122,091500,4318423,399,399,399,399,0
20241122,091400,4318423,399,399,399,399,0
20241122,091300,4318423,399,399,399,399,0
20241122,091200,4318423,399,399,399,399,0
20241122,091100,4318423,399,399,399,399,0
20241122,091000,4318423,399,399,399,399,2
20241122,090900,4317625,399,399,399,399,9
20241122,090800,4314034,399,399,399,399,120
20241122,090700,4266154,399,399,399,399,0
20241122,090600,4266154,399,399,399,399,0
20241122,090500,4266154,399,399,399,399,0
20241122,090400,4266154,399,399,399,399,0
20241122,090300,4266154,399,399,399,399,0
20241122,090200,4266154,399,399,399,399,0
20241122,090100,4266154,399,399,399,399,10
20241122,090000,4262164,399,395,399,395,10790