stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241126,185200,21106852,380,380,380,380,1526
20241126,185100,21106852,380,380,380,380,0
20241126,185000,21106852,380,380,380,380,0
20241126,184900,21106852,380,380,380,380,0
20241126,184800,21106852,380,380,380,380,0
20241126,184700,21106852,380,380,380,380,0
20241126,184600,21106852,380,380,380,380,0
20241126,184500,21106852,380,380,380,380,0
20241126,184400,21106852,380,380,380,380,0
20241126,184300,21106852,380,380,380,380,0
20241126,184200,21106852,380,380,380,380,0
20241126,184100,21106852,380,380,380,380,0
20241126,184000,21106852,380,380,380,380,0
20241126,183900,21106852,380,380,380,380,0
20241126,183800,21106852,380,380,380,380,0
20241126,183700,21106852,380,380,380,380,0
20241126,183600,21106852,380,380,380,380,0
20241126,183500,21106852,380,380,380,380,0
20241126,183400,21106852,380,380,380,380,0
20241126,183300,21106852,380,380,380,380,0
20241126,183200,21106852,380,380,380,380,0
20241126,183100,21106852,380,380,380,380,0
20241126,183000,21106852,380,380,380,380,0
20241126,182900,21106852,380,380,380,380,0
20241126,182800,21106852,380,380,380,380,0
20241126,182700,21106852,380,380,380,380,0
20241126,182600,21106852,380,380,380,380,0
20241126,182500,21106852,380,380,380,380,0
20241126,182400,21106852,380,380,380,380,0
20241126,182300,21106852,380,380,380,380,0
20241126,182200,21106852,380,380,380,380,1526
20241126,182100,21106852,380,380,380,380,0
20241126,182000,21106852,380,380,380,380,0
20241126,181900,21106852,380,380,380,380,0
20241126,181800,21106852,380,380,380,380,0
20241126,181700,21106852,380,380,380,380,0
20241126,181600,21106852,380,380,380,380,0
20241126,181500,21106852,380,380,380,380,0
20241126,181400,21106852,380,380,380,380,0
20241126,181300,21106852,380,380,380,380,0
20241126,181200,21106852,380,380,380,380,0
20241126,181100,21106852,380,380,380,380,0
20241126,181000,21106852,380,380,380,380,0
20241126,180900,21106852,380,380,380,380,0
20241126,180800,21106852,380,380,380,380,0
20241126,180700,21106852,380,380,380,380,0
20241126,180600,21106852,380,380,380,380,0
20241126,180500,21106852,380,380,380,380,0
20241126,180400,21106852,380,380,380,380,0
20241126,180300,21106852,380,380,380,380,0
20241126,180200,21106852,380,380,380,380,0
20241126,180100,21106852,380,380,380,380,0
20241126,180000,21106852,380,380,380,380,0
20241126,175900,21106852,380,380,380,380,0
20241126,175800,21106852,380,380,380,380,0
20241126,175700,21106852,380,380,380,380,0
20241126,175600,21106852,380,380,380,380,0
20241126,175500,21106852,380,380,380,380,0
20241126,175400,21106852,380,380,380,380,0
20241126,175300,21106852,380,380,380,380,0
20241126,175200,21106852,380,380,380,380,1526
20241126,175100,21106852,380,380,380,380,0
20241126,175000,21106852,380,380,380,380,0
20241126,174900,21106852,380,380,380,380,0
20241126,174800,21106852,380,380,380,380,0
20241126,174700,21106852,380,380,380,380,0
20241126,174600,21106852,380,380,380,380,0
20241126,174500,21106852,380,380,380,380,0
20241126,174400,21106852,380,380,380,380,0
20241126,174300,21106852,380,380,380,380,0
20241126,174200,21106852,380,380,380,380,0
20241126,174100,21106852,380,380,380,380,0
20241126,174000,21106852,380,380,380,380,0
20241126,173900,21106852,380,380,380,380,0
20241126,173800,21106852,380,380,380,380,0
20241126,173700,21106852,380,380,380,380,0
20241126,173600,21106852,380,380,380,380,0
20241126,173500,21106852,380,380,380,380,0
20241126,173400,21106852,380,380,380,380,0
20241126,173300,21106852,380,380,380,380,0
20241126,173200,21106852,380,380,380,380,0
20241126,173100,21106852,380,380,380,380,0
20241126,173000,21106852,380,380,380,380,0
20241126,172900,21106852,380,380,380,380,0
20241126,172800,21106852,380,380,380,380,0
20241126,172700,21106852,380,380,380,380,0
20241126,172600,21106852,380,380,380,380,0
20241126,172500,21106852,380,380,380,380,0
20241126,172400,21106852,380,380,380,380,0
20241126,172300,21106852,380,380,380,380,0
20241126,172200,21106852,380,380,380,380,1526
20241126,172100,21106852,380,380,380,380,0
20241126,172000,21106852,380,380,380,380,0
20241126,171900,21106852,380,380,380,380,0
20241126,171800,21106852,380,380,380,380,0
20241126,171700,21106852,380,380,380,380,0
20241126,171600,21106852,380,380,380,380,0
20241126,171500,21106852,380,380,380,380,0
20241126,171400,21106852,380,380,380,380,0
20241126,171300,21106852,380,380,380,380,0
20241126,171200,21106852,380,380,380,380,0
20241126,171100,21106852,380,380,380,380,0
20241126,171000,21106852,380,380,380,380,0
20241126,170900,21106852,380,380,380,380,0
20241126,170800,21106852,380,380,380,380,0
20241126,170700,21106852,380,380,380,380,0
20241126,170600,21106852,380,380,380,380,0
20241126,170500,21106852,380,380,380,380,0
20241126,170400,21106852,380,380,380,380,0
20241126,170300,21106852,380,380,380,380,0
20241126,170200,21106852,380,380,380,380,0
20241126,170100,21106852,380,380,380,380,0
20241126,170000,21106852,380,380,380,380,0
20241126,165900,21106852,380,380,380,380,0
20241126,165800,21106852,380,380,380,380,0
20241126,165700,21106852,380,380,380,380,0
20241126,165600,21106852,380,380,380,380,0
20241126,165500,21106852,380,380,380,380,0
20241126,165400,21106852,380,380,380,380,0
20241126,165300,21106852,380,380,380,380,0
20241126,165200,21106852,380,380,380,380,1526
20241126,165100,21106852,380,380,380,380,0
20241126,165000,21106852,380,380,380,380,0
20241126,164900,21106852,380,380,380,380,0
20241126,164800,21106852,380,380,380,380,0
20241126,164700,21106852,380,380,380,380,0
20241126,164600,21106852,380,380,380,380,0
20241126,164500,21106852,380,380,380,380,0
20241126,164400,21106852,380,380,380,380,0
20241126,164300,21106852,380,380,380,380,0
20241126,164200,21106852,380,380,380,380,0
20241126,164100,21106852,380,380,380,380,0
20241126,164000,21106852,380,380,380,380,0
20241126,163900,21106852,380,380,380,380,0
20241126,163800,21106852,380,380,380,380,0
20241126,163700,21106852,380,380,380,380,0
20241126,163600,21106852,380,380,380,380,0
20241126,163500,21106852,380,380,380,380,0
20241126,163400,21106852,380,380,380,380,0
20241126,163300,21106852,380,380,380,380,0
20241126,163200,21106852,380,380,380,380,0
20241126,163100,21106852,380,380,380,380,0
20241126,163000,21106852,380,380,380,380,0
20241126,162900,21106852,380,380,380,380,0
20241126,162800,21106852,380,380,380,380,0
20241126,162700,21106852,380,380,380,380,0
20241126,162600,21106852,380,380,380,380,0
20241126,162500,21106852,380,380,380,380,0
20241126,162400,21106852,380,380,380,380,0
20241126,162300,21106852,380,380,380,380,0
20241126,162200,21106852,380,380,380,380,1526
20241126,162100,21106852,380,380,380,380,0
20241126,162000,21106852,380,380,380,380,0
20241126,161900,21106852,380,380,380,380,0
20241126,161800,21106852,380,380,380,380,0
20241126,161700,21106852,380,380,380,380,0
20241126,161600,21106852,380,380,380,380,0
20241126,161500,21106852,380,380,380,380,0
20241126,161400,21106852,380,380,380,380,0
20241126,161300,21106852,380,380,380,380,0
20241126,161200,21106852,380,380,380,380,0
20241126,161100,21106852,380,380,380,380,0
20241126,161000,21106852,380,380,380,380,0
20241126,160900,21106852,380,380,380,380,0
20241126,160800,21106852,380,380,380,380,0
20241126,160700,21106852,380,380,380,380,0
20241126,160600,21106852,380,380,380,380,0
20241126,160500,21106852,380,380,380,380,0
20241126,160400,21106852,380,380,380,380,0
20241126,160300,21106852,380,380,380,380,0
20241126,160200,21106852,380,380,380,380,0
20241126,160100,21106852,380,380,380,380,0
20241126,160000,21106852,380,380,380,380,0
20241126,155900,21106852,380,380,380,380,0
20241126,155800,21106852,380,380,380,380,0
20241126,155700,21106852,380,380,380,380,0
20241126,155600,21106852,380,380,380,380,0
20241126,155500,21106852,380,380,380,380,0
20241126,155400,21106852,380,380,380,380,0
20241126,155300,21106852,380,380,380,380,0
20241126,155200,21106852,380,380,380,380,1526
20241126,155100,21106852,380,380,380,380,0
20241126,155000,21106852,380,380,380,380,0
20241126,154900,21106852,380,380,380,380,0
20241126,154800,21106852,380,380,380,380,0
20241126,154700,21106852,380,380,380,380,0
20241126,154600,21106852,380,380,380,380,0
20241126,154500,21106852,380,380,380,380,0
20241126,154400,21106852,380,380,380,380,0
20241126,154300,21106852,380,380,380,380,0
20241126,154200,21106852,380,380,380,380,0
20241126,154100,21106852,380,380,380,380,0
20241126,154000,21106852,380,380,380,380,0
20241126,153900,21106852,380,380,380,380,0
20241126,153800,21106852,380,380,380,380,0
20241126,153700,21106852,380,380,380,380,0
20241126,153600,21106852,380,380,380,380,0
20241126,153500,21106852,380,380,380,380,0
20241126,153400,21106852,380,380,380,380,0
20241126,153300,21106852,380,380,380,380,0
20241126,153200,21106852,380,380,380,380,0
20241126,153100,21106852,380,380,380,380,0
20241126,153000,21106852,380,380,380,380,1526
20241126,152900,20526972,380,380,380,380,0
20241126,152800,20526972,380,380,380,380,0
20241126,152700,20526972,380,380,380,380,0
20241126,152600,20526972,380,380,380,380,0
20241126,152500,20526972,380,380,380,380,0
20241126,152400,20526972,380,380,380,380,0
20241126,152300,20526972,380,380,380,380,0
20241126,152200,20526972,380,380,380,380,0
20241126,152100,20526972,380,380,380,380,0
20241126,152000,20526972,380,380,380,380,0
20241126,151900,20526972,380,380,380,380,663
20241126,151800,20275032,380,379,380,378,401
20241126,151700,20123451,380,380,380,380,0
20241126,151600,20123451,380,379,380,379,2
20241126,151500,20122692,378,378,378,378,0
20241126,151400,20122692,378,381,381,378,9638
20241126,151300,16464583,381,381,381,381,0
20241126,151200,16464583,381,381,381,381,224
20241126,151100,16379239,383,383,383,383,0
20241126,151000,16379239,383,383,383,383,0
20241126,150900,16379239,383,383,383,383,0
20241126,150800,16379239,383,383,383,383,0
20241126,150700,16379239,383,383,383,383,1
20241126,150600,16378856,383,382,383,381,319
20241126,150500,16257213,383,383,383,383,1
20241126,150400,16256830,383,383,383,383,2
20241126,150300,16256064,383,383,383,383,0
20241126,150200,16256064,383,383,383,383,3
20241126,150100,16254915,383,383,383,383,1
20241126,150000,16254532,383,383,383,383,1
20241126,145900,16254149,383,383,383,383,0
20241126,145800,16254149,383,383,383,383,0
20241126,145700,16254149,383,384,384,383,49
20241126,145600,16235381,384,384,384,384,5
20241126,145500,16233461,384,384,384,384,3
20241126,145400,16232309,384,384,384,384,2
20241126,145300,16231541,384,384,384,384,4
20241126,145200,16230005,384,383,384,383,455
20241126,145100,16055738,383,383,383,383,1
20241126,145000,16055355,383,381,383,381,409
20241126,144900,15899522,380,380,380,380,0
20241126,144800,15899522,380,380,380,380,100
20241126,144700,15861522,381,381,381,381,1
20241126,144600,15861141,381,381,381,381,3
20241126,144500,15859998,381,381,381,381,36
20241126,144400,15846282,381,381,381,381,3
20241126,144300,15845139,381,381,381,381,0
20241126,144200,15845139,381,381,381,381,5
20241126,144100,15843234,381,381,381,381,2
20241126,144000,15842472,381,381,381,381,1
20241126,143900,15842091,380,380,380,380,0
20241126,143800,15842091,380,380,380,380,0
20241126,143700,15842091,380,380,380,380,2
20241126,143600,15841331,380,380,380,380,5
20241126,143500,15839431,380,380,380,380,2
20241126,143400,15838671,380,379,380,379,265
20241126,143300,15738234,379,379,379,379,91
20241126,143200,15703745,379,379,379,379,6
20241126,143100,15701471,379,379,379,379,2
20241126,143000,15700713,379,379,379,379,3
20241126,142900,15699576,379,379,379,379,1
20241126,142800,15699197,379,379,379,379,0
20241126,142700,15699197,379,379,379,379,1
20241126,142600,15698818,379,378,379,378,263
20241126,142500,15599400,379,379,379,379,3
20241126,142400,15598263,379,379,379,379,3
20241126,142300,15597126,379,379,379,379,0
20241126,142200,15597126,379,379,379,379,5
20241126,142100,15595231,380,380,380,380,1
20241126,142000,15594851,380,380,380,380,1
20241126,141900,15594471,380,380,380,380,1
20241126,141800,15594091,380,380,380,380,0
20241126,141700,15594091,380,380,380,380,2
20241126,141600,15593331,380,380,380,380,4
20241126,141500,15591811,380,380,380,380,4
20241126,141400,15590291,380,382,382,378,4604
20241126,141300,13837299,383,383,383,383,786
20241126,141200,13536261,383,383,383,383,2
20241126,141100,13535495,383,383,383,383,1
20241126,141000,13535112,383,383,383,383,1
20241126,140900,13534729,383,383,383,383,0
20241126,140800,13534729,383,383,383,383,0
20241126,140700,13534729,383,383,383,383,1
20241126,140600,13534346,383,383,383,383,4
20241126,140500,13532814,383,383,383,383,2
20241126,140400,13532048,383,383,383,383,2
20241126,140300,13531282,383,383,383,383,3
20241126,140200,13530133,383,383,383,383,3
20241126,140100,13528984,383,383,383,383,2
20241126,140000,13528218,383,383,383,383,1
20241126,135900,13527835,383,383,383,383,54
20241126,135800,13507153,383,383,383,383,0
20241126,135700,13507153,383,383,383,383,11
20241126,135600,13502940,383,383,383,383,5
20241126,135500,13501025,383,384,384,383,7
20241126,135400,13498341,384,384,384,384,3
20241126,135300,13497189,383,383,383,383,0
20241126,135200,13497189,383,383,383,383,51
20241126,135100,13477656,383,383,383,383,2
20241126,135000,13476890,384,384,384,384,1
20241126,134900,13476506,382,382,382,382,0
20241126,134800,13476506,382,382,382,382,0
20241126,134700,13476506,382,384,384,382,108
20241126,134600,13435248,384,384,384,384,2
20241126,134500,13434480,384,384,384,384,3
20241126,134400,13433328,384,384,384,384,3
20241126,134300,13432176,384,384,384,384,4
20241126,134200,13430640,384,384,384,384,2
20241126,134100,13429872,384,384,384,384,0
20241126,134000,13429872,384,384,384,384,1
20241126,133900,13429488,384,384,384,384,0
20241126,133800,13429488,384,384,384,384,0
20241126,133700,13429488,384,384,384,384,1
20241126,133600,13429104,384,384,384,384,5
20241126,133500,13427184,384,384,384,384,2
20241126,133400,13426416,384,384,384,384,2
20241126,133300,13425648,384,383,384,382,75
20241126,133200,13396982,382,382,382,382,109
20241126,133100,13355344,382,383,383,382,4
20241126,133000,13353815,381,381,381,381,18
20241126,132900,13346957,381,381,381,381,0
20241126,132800,13346957,381,381,381,381,0
20241126,132700,13346957,381,381,381,381,2
20241126,132600,13346195,381,381,381,381,4
20241126,132500,13344671,381,381,381,381,3
20241126,132400,13343528,381,381,381,381,2
20241126,132300,13342766,381,381,381,381,3
20241126,132200,13341623,381,381,381,381,4
20241126,132100,13340099,379,379,379,379,1
20241126,132000,13339720,380,380,380,380,1
20241126,131900,13339340,379,379,379,379,0
20241126,131800,13339340,379,379,379,379,33
20241126,131700,13326833,379,379,379,379,2163
20241126,131600,12507056,379,379,379,379,4
20241126,131500,12505540,379,379,379,379,3
20241126,131400,12504403,379,379,379,379,5
20241126,131300,12502508,379,379,379,379,1
20241126,131200,12502129,379,379,379,379,65
20241126,131100,12477494,379,379,379,379,1327
20241126,131000,11974561,381,381,381,381,1
20241126,130900,11974180,381,381,381,381,0
20241126,130800,11974180,381,381,381,381,66
20241126,130700,11949034,383,383,383,383,3
20241126,130600,11947885,383,383,383,383,1
20241126,130500,11947502,383,383,383,383,3
20241126,130400,11946353,383,383,383,383,2
20241126,130300,11945587,383,383,383,383,0
20241126,130200,11945587,383,383,383,383,4
20241126,130100,11944055,383,383,383,383,1
20241126,130000,11943672,383,383,383,383,1
20241126,125900,11943289,383,383,383,383,0
20241126,125800,11943289,383,383,383,383,0
20241126,125700,11943289,383,383,383,383,1
20241126,125600,11942906,381,381,381,381,4
20241126,125500,11941382,381,381,381,381,3
20241126,125400,11940239,381,381,381,381,2
20241126,125300,11939477,381,381,381,381,4
20241126,125200,11937953,381,381,381,381,4
20241126,125100,11936429,381,381,381,381,3
20241126,125000,11935286,381,381,381,381,1
20241126,124900,11934905,381,381,381,381,0
20241126,124800,11934905,381,381,381,381,0
20241126,124700,11934905,381,382,382,380,551
20241126,124600,11725522,383,383,383,383,4
20241126,124500,11723990,383,383,383,383,3
20241126,124400,11722841,382,382,382,382,2
20241126,124300,11722077,380,382,382,380,793
20241126,124200,11420735,382,382,382,382,4
20241126,124100,11419207,382,382,382,382,2
20241126,124000,11418443,382,382,382,382,1
20241126,123900,11418061,382,380,382,380,389
20241126,123800,11270237,381,381,381,381,0
20241126,123700,11270237,381,381,381,381,2
20241126,123600,11269475,381,381,381,381,4
20241126,123500,11267951,382,382,382,382,2
20241126,123400,11267187,382,382,382,382,2
20241126,123300,11266423,380,381,381,380,7584
20241126,123200,8381507,382,383,383,382,4
20241126,123100,8379978,383,383,383,383,1
20241126,123000,8379595,383,383,383,383,1
20241126,122900,8379212,381,381,381,381,0
20241126,122800,8379212,381,381,381,381,0
20241126,122700,8379212,381,384,384,381,794
20241126,122600,8076404,384,384,384,384,3
20241126,122500,8075252,384,384,384,384,3
20241126,122400,8074100,384,384,384,384,3
20241126,122300,8072948,384,384,384,384,3
20241126,122200,8071796,384,384,384,384,2
20241126,122100,8071028,384,384,384,384,1
20241126,122000,8070644,384,383,384,383,2
20241126,121900,8069877,383,383,383,383,0
20241126,121800,8069877,383,383,383,383,1
20241126,121700,8069494,384,384,384,384,1
20241126,121600,8069110,384,384,384,384,4
20241126,121500,8067574,383,383,383,383,3
20241126,121400,8066425,383,383,383,383,3
20241126,121300,8065276,383,383,383,383,14
20241126,121200,8059914,383,383,383,383,2
20241126,121100,8059148,383,382,383,381,795
20241126,121000,7756244,384,384,384,384,1
20241126,120900,7755860,384,384,384,384,0
20241126,120800,7755860,384,384,384,384,0
20241126,120700,7755860,384,384,384,384,3
20241126,120600,7754708,384,384,384,384,4
20241126,120500,7753172,384,384,384,384,3
20241126,120400,7752020,384,384,384,384,2
20241126,120300,7751252,384,384,384,384,3
20241126,120200,7750100,384,384,384,384,1
20241126,120100,7749716,384,384,384,384,1
20241126,120000,7749332,383,383,383,383,0
20241126,115900,7749332,383,383,383,383,116
20241126,115800,7704904,383,383,383,383,0
20241126,115700,7704904,383,383,383,383,7
20241126,115600,7702223,383,383,384,383,15
20241126,115500,7696476,383,384,384,381,797
20241126,115400,7392732,384,382,384,382,4
20241126,115300,7391198,384,384,384,384,5
20241126,115200,7389278,384,383,384,383,75
20241126,115100,7360551,383,383,383,383,6
20241126,115000,7358253,383,383,383,383,2
20241126,114900,7357487,383,383,383,383,0
20241126,114800,7357487,383,383,383,383,0
20241126,114700,7357487,383,383,383,383,121
20241126,114600,7311144,383,383,383,383,5
20241126,114500,7309229,383,383,383,383,3
20241126,114400,7308080,383,383,383,383,92
20241126,114300,7272844,381,381,381,381,0
20241126,114200,7272844,381,381,381,381,4
20241126,114100,7271320,382,381,384,381,4001
20241126,114000,5735340,381,381,381,381,1
20241126,113900,5734959,380,382,382,380,793
20241126,113800,5433617,383,383,383,383,0
20241126,113700,5433617,383,383,383,383,3
20241126,113600,5432468,383,383,383,383,3
20241126,113500,5431319,384,384,384,384,3
20241126,113400,5430167,384,384,384,384,2
20241126,113300,5429399,384,384,384,384,0
20241126,113200,5429399,384,382,384,382,5
20241126,113100,5427483,382,382,382,382,2
20241126,113000,5426719,382,382,382,382,1
20241126,112900,5426337,382,382,382,382,0
20241126,112800,5426337,382,382,382,382,0
20241126,112700,5426337,382,382,382,382,1
20241126,112600,5425955,382,382,382,382,4
20241126,112500,5424427,382,382,382,382,2
20241126,112400,5423663,382,382,382,382,2
20241126,112300,5422899,380,383,383,380,797
20241126,112200,5119976,383,383,383,383,4
20241126,112100,5118444,383,383,383,383,1
20241126,112000,5118061,383,383,383,383,1
20241126,111900,5117678,383,383,383,383,0
20241126,111800,5117678,383,383,383,383,0
20241126,111700,5117678,383,384,384,382,26
20241126,111600,5107738,384,384,384,384,5
20241126,111500,5105818,384,384,384,384,4
20241126,111400,5104282,384,384,384,384,4
20241126,111300,5102746,384,384,384,384,0
20241126,111200,5102746,384,384,384,383,29
20241126,111100,5091630,383,383,383,383,1
20241126,111000,5091247,383,382,383,382,5
20241126,110900,5089334,380,380,380,380,0
20241126,110800,5089334,380,380,380,380,0
20241126,110700,5089334,380,382,382,380,794
20241126,110600,4787612,382,382,382,382,3
20241126,110500,4786466,384,384,384,384,2
20241126,110400,4785698,384,382,384,382,5
20241126,110300,4783780,382,382,382,382,0
20241126,110200,4783780,382,382,382,382,3
20241126,110100,4782634,382,382,382,382,2
20241126,110000,4781870,382,382,382,382,1
20241126,105900,4781488,382,382,382,382,0
20241126,105800,4781488,382,382,382,382,12
20241126,105700,4776904,382,381,382,381,45
20241126,105600,4759758,381,381,381,381,15
20241126,105500,4754043,381,381,381,381,3
20241126,105400,4752900,382,382,382,382,3
20241126,105300,4751754,382,382,382,382,0
20241126,105200,4751754,382,382,382,382,6
20241126,105100,4749462,382,381,382,380,794
20241126,105000,4447140,383,383,383,383,1
20241126,104900,4446757,386,386,386,386,0
20241126,104800,4446757,386,383,386,383,3
20241126,104700,4445605,383,386,386,383,278
20241126,104600,4338848,389,382,393,382,2724
20241126,104500,3294775,382,380,382,380,21
20241126,104400,3286785,383,383,383,383,3
20241126,104300,3285636,383,383,383,383,153
20241126,104200,3227037,383,383,383,383,2
20241126,104100,3226271,383,383,383,383,1
20241126,104000,3225888,383,383,383,383,1
20241126,103900,3225505,383,383,383,383,0
20241126,103800,3225505,383,383,383,383,0
20241126,103700,3225505,383,383,383,383,1
20241126,103600,3225122,383,383,383,383,3
20241126,103500,3223973,381,382,382,380,794
20241126,103400,2922250,383,383,383,383,201
20241126,103300,2845267,383,383,383,383,107
20241126,103200,2804286,383,383,383,383,20
20241126,103100,2796626,383,383,383,383,17
20241126,103000,2790115,383,383,383,383,1
20241126,102900,2789732,383,383,383,383,1
20241126,102800,2789349,383,383,383,383,3
20241126,102700,2788200,383,383,383,383,2
20241126,102600,2787434,383,382,383,382,126
20241126,102500,2739301,382,382,382,382,3
20241126,102400,2738155,380,380,380,380,3
20241126,102300,2737015,380,380,380,380,0
20241126,102200,2737015,380,380,380,380,3
20241126,102100,2735875,382,380,382,380,10
20241126,102000,2732065,380,380,380,380,1
20241126,101900,2731685,378,380,380,378,793
20241126,101800,2431695,380,380,380,380,1
20241126,101700,2431315,382,382,382,382,1
20241126,101600,2430933,382,382,382,382,5
20241126,101500,2429023,380,382,382,380,3
20241126,101400,2427879,382,382,382,382,3
20241126,101300,2426733,382,382,382,382,4
20241126,101200,2425205,382,382,382,382,2
20241126,101100,2424441,382,382,382,382,1
20241126,101000,2424059,382,382,382,382,1
20241126,100900,2423677,382,382,382,382,0
20241126,100800,2423677,382,382,382,382,1
20241126,100700,2423295,382,382,382,382,1
20241126,100600,2422913,382,382,382,382,4
20241126,100500,2421385,382,382,382,382,4
20241126,100400,2419857,380,380,380,380,2
20241126,100300,2419097,378,382,382,378,795
20241126,100200,2118365,382,382,382,382,2
20241126,100100,2117601,380,382,382,380,13
20241126,100000,2112659,382,382,382,382,1
20241126,095900,2112277,382,382,382,382,0
20241126,095800,2112277,382,382,382,382,0
20241126,095700,2112277,382,382,382,382,2
20241126,095600,2111513,382,382,382,382,3
20241126,095500,2110367,382,382,382,382,3
20241126,095400,2109221,380,382,382,380,102
20241126,095300,2070455,382,382,382,382,4
20241126,095200,2068927,382,382,382,382,2
20241126,095100,2068163,382,380,382,380,32
20241126,095000,2055999,382,382,383,382,4
20241126,094900,2054470,380,380,380,380,2
20241126,094800,2053710,380,380,380,380,21
20241126,094700,2045730,380,382,383,378,801
20241126,094600,1742923,382,382,382,382,4
20241126,094500,1741395,382,382,382,382,2
20241126,094400,1740631,382,382,382,382,4
20241126,094300,1739103,382,380,382,380,18
20241126,094200,1732231,380,382,382,380,11
20241126,094100,1728031,383,382,383,382,21
20241126,094000,1720000,382,382,382,382,12
20241126,093900,1715416,382,382,382,382,14
20241126,093800,1710068,382,382,382,382,13
20241126,093700,1705102,382,382,382,382,1
20241126,093600,1704720,382,382,383,382,13
20241126,093500,1699751,382,382,383,382,47
20241126,093400,1681768,382,382,383,382,113
20241126,093300,1638503,382,382,382,382,5
20241126,093200,1636593,380,380,381,380,504
20241126,093100,1444575,380,381,381,378,815
20241126,093000,1136377,381,381,381,381,431
20241126,092900,972166,381,381,381,381,0
20241126,092800,972166,381,381,381,381,0
20241126,092700,972166,381,381,381,381,1
20241126,092600,971785,381,381,381,381,4
20241126,092500,970261,381,381,381,381,6
20241126,092400,967975,381,381,381,381,2
20241126,092300,967213,381,381,381,381,4
20241126,092200,965689,381,381,381,381,2
20241126,092100,964927,381,381,381,381,2
20241126,092000,964165,381,381,381,381,1
20241126,091900,963784,381,381,381,381,0
20241126,091800,963784,381,381,381,381,1
20241126,091700,963403,381,381,381,381,2
20241126,091600,962641,381,381,381,381,5
20241126,091500,960736,383,383,383,383,3
20241126,091400,959587,383,382,383,382,67
20241126,091300,933990,383,383,383,383,3
20241126,091200,932841,383,383,383,383,1
20241126,091100,932458,383,382,383,382,62
20241126,091000,908772,382,382,382,382,1
20241126,090900,908390,379,379,379,379,20
20241126,090800,900810,379,379,379,379,7
20241126,090700,898157,382,382,382,382,1006
20241126,090600,513865,382,382,382,382,53
20241126,090500,493619,382,380,382,380,25
20241126,090400,484109,382,382,382,382,1
20241126,090300,483727,382,382,382,382,1
20241126,090200,483345,382,382,382,382,1
20241126,090100,482963,383,383,383,383,0
20241126,090000,482963,383,383,383,383,1261