stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241128,185200,51766098,375,375,375,375,1470
20241128,185100,51766098,375,375,375,375,0
20241128,185000,51766098,375,375,375,375,0
20241128,184900,51766098,375,375,375,375,0
20241128,184800,51766098,375,375,375,375,0
20241128,184700,51766098,375,375,375,375,0
20241128,184600,51766098,375,375,375,375,0
20241128,184500,51766098,375,375,375,375,0
20241128,184400,51766098,375,375,375,375,0
20241128,184300,51766098,375,375,375,375,0
20241128,184200,51766098,375,375,375,375,0
20241128,184100,51766098,375,375,375,375,0
20241128,184000,51766098,375,375,375,375,0
20241128,183900,51766098,375,375,375,375,0
20241128,183800,51766098,375,375,375,375,0
20241128,183700,51766098,375,375,375,375,0
20241128,183600,51766098,375,375,375,375,0
20241128,183500,51766098,375,375,375,375,0
20241128,183400,51766098,375,375,375,375,0
20241128,183300,51766098,375,375,375,375,0
20241128,183200,51766098,375,375,375,375,0
20241128,183100,51766098,375,375,375,375,0
20241128,183000,51766098,375,375,375,375,0
20241128,182900,51766098,375,375,375,375,0
20241128,182800,51766098,375,375,375,375,0
20241128,182700,51766098,375,375,375,375,0
20241128,182600,51766098,375,375,375,375,0
20241128,182500,51766098,375,375,375,375,0
20241128,182400,51766098,375,375,375,375,0
20241128,182300,51766098,375,375,375,375,0
20241128,182200,51766098,375,375,375,375,1470
20241128,182100,51766098,375,375,375,375,0
20241128,182000,51766098,375,375,375,375,0
20241128,181900,51766098,375,375,375,375,0
20241128,181800,51766098,375,375,375,375,0
20241128,181700,51766098,375,375,375,375,0
20241128,181600,51766098,375,375,375,375,0
20241128,181500,51766098,375,375,375,375,0
20241128,181400,51766098,375,375,375,375,0
20241128,181300,51766098,375,375,375,375,0
20241128,181200,51766098,375,375,375,375,0
20241128,181100,51766098,375,375,375,375,0
20241128,181000,51766098,375,375,375,375,0
20241128,180900,51766098,375,375,375,375,0
20241128,180800,51766098,375,375,375,375,0
20241128,180700,51766098,375,375,375,375,0
20241128,180600,51766098,375,375,375,375,0
20241128,180500,51766098,375,375,375,375,0
20241128,180400,51766098,375,375,375,375,0
20241128,180300,51766098,375,375,375,375,0
20241128,180200,51766098,375,375,375,375,0
20241128,180100,51766098,375,375,375,375,0
20241128,180000,51766098,375,375,375,375,0
20241128,175900,51766098,375,375,375,375,0
20241128,175800,51766098,375,375,375,375,0
20241128,175700,51766098,375,375,375,375,0
20241128,175600,51766098,375,375,375,375,0
20241128,175500,51766098,375,375,375,375,0
20241128,175400,51766098,375,375,375,375,0
20241128,175300,51766098,375,375,375,375,0
20241128,175200,51766098,375,375,375,375,1470
20241128,175100,51766098,375,375,375,375,0
20241128,175000,51766098,375,375,375,375,0
20241128,174900,51766098,375,375,375,375,0
20241128,174800,51766098,375,375,375,375,0
20241128,174700,51766098,375,375,375,375,0
20241128,174600,51766098,375,375,375,375,0
20241128,174500,51766098,375,375,375,375,0
20241128,174400,51766098,375,375,375,375,0
20241128,174300,51766098,375,375,375,375,0
20241128,174200,51766098,375,375,375,375,0
20241128,174100,51766098,375,375,375,375,0
20241128,174000,51766098,375,375,375,375,0
20241128,173900,51766098,375,375,375,375,0
20241128,173800,51766098,375,375,375,375,0
20241128,173700,51766098,375,375,375,375,0
20241128,173600,51766098,375,375,375,375,0
20241128,173500,51766098,375,375,375,375,0
20241128,173400,51766098,375,375,375,375,0
20241128,173300,51766098,375,375,375,375,0
20241128,173200,51766098,375,375,375,375,0
20241128,173100,51766098,375,375,375,375,0
20241128,173000,51766098,375,375,375,375,0
20241128,172900,51766098,375,375,375,375,0
20241128,172800,51766098,375,375,375,375,0
20241128,172700,51766098,375,375,375,375,0
20241128,172600,51766098,375,375,375,375,0
20241128,172500,51766098,375,375,375,375,0
20241128,172400,51766098,375,375,375,375,0
20241128,172300,51766098,375,375,375,375,0
20241128,172200,51766098,375,375,375,375,1470
20241128,172100,51766098,375,375,375,375,0
20241128,172000,51766098,375,375,375,375,0
20241128,171900,51766098,375,375,375,375,0
20241128,171800,51766098,375,375,375,375,0
20241128,171700,51766098,375,375,375,375,0
20241128,171600,51766098,375,375,375,375,0
20241128,171500,51766098,375,375,375,375,0
20241128,171400,51766098,375,375,375,375,0
20241128,171300,51766098,375,375,375,375,0
20241128,171200,51766098,375,375,375,375,0
20241128,171100,51766098,375,375,375,375,0
20241128,171000,51766098,375,375,375,375,0
20241128,170900,51766098,375,375,375,375,0
20241128,170800,51766098,375,375,375,375,0
20241128,170700,51766098,375,375,375,375,0
20241128,170600,51766098,375,375,375,375,0
20241128,170500,51766098,375,375,375,375,0
20241128,170400,51766098,375,375,375,375,0
20241128,170300,51766098,375,375,375,375,0
20241128,170200,51766098,375,375,375,375,0
20241128,170100,51766098,375,375,375,375,0
20241128,170000,51766098,375,375,375,375,0
20241128,165900,51766098,375,375,375,375,0
20241128,165800,51766098,375,375,375,375,0
20241128,165700,51766098,375,375,375,375,0
20241128,165600,51766098,375,375,375,375,0
20241128,165500,51766098,375,375,375,375,0
20241128,165400,51766098,375,375,375,375,0
20241128,165300,51766098,375,375,375,375,0
20241128,165200,51766098,375,375,375,375,1470
20241128,165100,51766098,375,375,375,375,0
20241128,165000,51766098,375,375,375,375,0
20241128,164900,51766098,375,375,375,375,0
20241128,164800,51766098,375,375,375,375,0
20241128,164700,51766098,375,375,375,375,0
20241128,164600,51766098,375,375,375,375,0
20241128,164500,51766098,375,375,375,375,0
20241128,164400,51766098,375,375,375,375,0
20241128,164300,51766098,375,375,375,375,0
20241128,164200,51766098,375,375,375,375,0
20241128,164100,51766098,375,375,375,375,0
20241128,164000,51766098,375,375,375,375,0
20241128,163900,51766098,375,375,375,375,0
20241128,163800,51766098,375,375,375,375,0
20241128,163700,51766098,375,375,375,375,0
20241128,163600,51766098,375,375,375,375,0
20241128,163500,51766098,375,375,375,375,0
20241128,163400,51766098,375,375,375,375,0
20241128,163300,51766098,375,375,375,375,0
20241128,163200,51766098,375,375,375,375,0
20241128,163100,51766098,375,375,375,375,0
20241128,163000,51766098,375,375,375,375,0
20241128,162900,51766098,375,375,375,375,0
20241128,162800,51766098,375,375,375,375,0
20241128,162700,51766098,375,375,375,375,0
20241128,162600,51766098,375,375,375,375,0
20241128,162500,51766098,375,375,375,375,0
20241128,162400,51766098,375,375,375,375,0
20241128,162300,51766098,375,375,375,375,0
20241128,162200,51766098,375,375,375,375,1470
20241128,162100,51766098,375,375,375,375,0
20241128,162000,51766098,375,375,375,375,0
20241128,161900,51766098,375,375,375,375,0
20241128,161800,51766098,375,375,375,375,0
20241128,161700,51766098,375,375,375,375,0
20241128,161600,51766098,375,375,375,375,0
20241128,161500,51766098,375,375,375,375,0
20241128,161400,51766098,375,375,375,375,0
20241128,161300,51766098,375,375,375,375,0
20241128,161200,51766098,375,375,375,375,0
20241128,161100,51766098,375,375,375,375,0
20241128,161000,51766098,375,375,375,375,0
20241128,160900,51766098,375,375,375,375,0
20241128,160800,51766098,375,375,375,375,0
20241128,160700,51766098,375,375,375,375,0
20241128,160600,51766098,375,375,375,375,0
20241128,160500,51766098,375,375,375,375,0
20241128,160400,51766098,375,375,375,375,0
20241128,160300,51766098,375,375,375,375,0
20241128,160200,51766098,375,375,375,375,0
20241128,160100,51766098,375,375,375,375,0
20241128,160000,51766098,375,375,375,375,0
20241128,155900,51766098,375,375,375,375,0
20241128,155800,51766098,375,375,375,375,0
20241128,155700,51766098,375,375,375,375,0
20241128,155600,51766098,375,375,375,375,0
20241128,155500,51766098,375,375,375,375,0
20241128,155400,51766098,375,375,375,375,0
20241128,155300,51766098,375,375,375,375,0
20241128,155200,51766098,375,375,375,375,1470
20241128,155100,51766098,375,375,375,375,0
20241128,155000,51766098,375,375,375,375,0
20241128,154900,51766098,375,375,375,375,0
20241128,154800,51766098,375,375,375,375,0
20241128,154700,51766098,375,375,375,375,0
20241128,154600,51766098,375,375,375,375,0
20241128,154500,51766098,375,375,375,375,0
20241128,154400,51766098,375,375,375,375,0
20241128,154300,51766098,375,375,375,375,0
20241128,154200,51766098,375,375,375,375,0
20241128,154100,51766098,375,375,375,375,0
20241128,154000,51766098,375,375,375,375,0
20241128,153900,51766098,375,375,375,375,0
20241128,153800,51766098,375,375,375,375,0
20241128,153700,51766098,375,375,375,375,0
20241128,153600,51766098,375,375,375,375,0
20241128,153500,51766098,375,375,375,375,0
20241128,153400,51766098,375,375,375,375,0
20241128,153300,51766098,375,375,375,375,0
20241128,153200,51766098,375,375,375,375,0
20241128,153100,51766098,375,375,375,375,0
20241128,153000,51766098,375,375,375,375,1470
20241128,152900,51214848,375,375,375,375,0
20241128,152800,51214848,375,375,375,375,0
20241128,152700,51214848,375,375,375,375,0
20241128,152600,51214848,375,375,375,375,0
20241128,152500,51214848,375,375,375,375,0
20241128,152400,51214848,375,375,375,375,0
20241128,152300,51214848,375,375,375,375,0
20241128,152200,51214848,375,375,375,375,0
20241128,152100,51214848,375,375,375,375,0
20241128,152000,51214848,375,375,375,375,0
20241128,151900,51214848,375,375,375,375,2
20241128,151800,51214098,375,375,375,375,0
20241128,151700,51214098,375,374,375,374,2686
20241128,151600,50206866,374,374,375,374,5
20241128,151500,50204994,374,375,375,374,6
20241128,151400,50202745,372,372,372,372,0
20241128,151300,50202745,372,372,372,372,1
20241128,151200,50202373,372,372,372,372,0
20241128,151100,50202373,372,372,372,372,0
20241128,151000,50202373,372,371,372,371,4
20241128,150900,50200888,370,370,370,370,0
20241128,150800,50200888,370,370,370,370,0
20241128,150700,50200888,370,370,370,370,10
20241128,150600,50197188,370,370,370,370,0
20241128,150500,50197188,370,370,370,370,0
20241128,150400,50197188,370,370,370,370,0
20241128,150300,50197188,370,370,370,370,0
20241128,150200,50197188,370,370,370,370,20
20241128,150100,50189788,372,372,372,372,0
20241128,150000,50189788,372,372,372,372,0
20241128,145900,50189788,372,372,372,372,1
20241128,145800,50189416,373,373,373,373,0
20241128,145700,50189416,373,373,373,373,0
20241128,145600,50189416,373,373,373,373,0
20241128,145500,50189416,373,373,373,373,0
20241128,145400,50189416,373,373,373,373,1
20241128,145300,50189043,370,373,373,370,9125
20241128,145200,46811592,375,375,375,375,0
20241128,145100,46811592,375,375,375,375,0
20241128,145000,46811592,375,375,375,375,0
20241128,144900,46811592,375,375,375,375,101
20241128,144800,46773717,375,374,375,374,5
20241128,144700,46771845,374,374,374,374,0
20241128,144600,46771845,374,374,374,374,2
20241128,144500,46771097,373,373,373,373,0
20241128,144400,46771097,373,373,373,373,2
20241128,144300,46770351,372,372,372,372,0
20241128,144200,46770351,372,372,372,372,1
20241128,144100,46769979,372,372,372,372,0
20241128,144000,46769979,372,372,372,372,1
20241128,143900,46769607,372,372,372,372,0
20241128,143800,46769607,372,372,372,372,0
20241128,143700,46769607,372,374,374,372,10270
20241128,143600,42944286,375,375,375,375,10
20241128,143500,42940536,374,374,374,374,0
20241128,143400,42940536,374,374,374,374,1
20241128,143300,42940162,374,374,374,374,0
20241128,143200,42940162,374,374,374,374,0
20241128,143100,42940162,374,374,374,374,0
20241128,143000,42940162,374,374,374,374,0
20241128,142900,42940162,374,374,374,374,0
20241128,142800,42940162,374,374,374,374,0
20241128,142700,42940162,374,374,374,374,0
20241128,142600,42940162,374,374,374,374,1
20241128,142500,42939788,374,374,374,374,20
20241128,142400,42932308,373,373,373,371,5383
20241128,142300,40924469,373,373,373,373,23
20241128,142200,40915890,373,373,373,373,0
20241128,142100,40915890,373,373,373,373,0
20241128,142000,40915890,373,373,373,373,3
20241128,141900,40914771,373,373,373,373,0
20241128,141800,40914771,373,373,373,373,1
20241128,141700,40914398,372,372,372,372,368
20241128,141600,40777502,372,372,372,372,0
20241128,141500,40777502,372,372,372,372,11
20241128,141400,40773410,371,375,375,371,9563
20241128,141300,37221057,375,375,375,375,1
20241128,141200,37220682,374,375,375,374,77
20241128,141100,37191883,374,374,374,374,1
20241128,141000,37191509,374,374,374,374,0
20241128,140900,37191509,374,374,374,374,0
20241128,140800,37191509,374,374,374,374,0
20241128,140700,37191509,374,374,374,374,0
20241128,140600,37191509,374,374,374,374,0
20241128,140500,37191509,374,374,374,374,0
20241128,140400,37191509,374,374,374,374,3791
20241128,140300,35773675,374,374,374,374,0
20241128,140200,35773675,374,374,374,374,0
20241128,140100,35773675,374,374,374,374,0
20241128,140000,35773675,374,374,374,374,0
20241128,135900,35773675,374,374,374,374,11
20241128,135800,35769561,374,374,374,374,0
20241128,135700,35769561,374,374,374,374,0
20241128,135600,35769561,374,374,374,374,0
20241128,135500,35769561,374,374,374,374,10
20241128,135400,35765821,374,374,374,374,11
20241128,135300,35761707,373,373,373,373,0
20241128,135200,35761707,373,373,373,373,0
20241128,135100,35761707,373,373,373,373,0
20241128,135000,35761707,373,373,373,373,0
20241128,134900,35761707,373,373,373,373,0
20241128,134800,35761707,373,373,373,373,0
20241128,134700,35761707,373,373,373,373,1267
20241128,134600,35289116,373,373,373,373,0
20241128,134500,35289116,373,373,373,373,0
20241128,134400,35289116,373,373,373,373,0
20241128,134300,35289116,373,373,373,373,1
20241128,134200,35288743,373,373,373,373,0
20241128,134100,35288743,373,373,373,373,0
20241128,134000,35288743,373,373,373,373,0
20241128,133900,35288743,373,373,373,373,0
20241128,133800,35288743,373,373,373,373,0
20241128,133700,35288743,373,373,373,373,0
20241128,133600,35288743,373,373,373,373,0
20241128,133500,35288743,373,372,373,372,892
20241128,133400,34956877,373,373,373,373,1
20241128,133300,34956504,373,373,373,373,0
20241128,133200,34956504,373,373,373,373,200
20241128,133100,34881904,373,373,373,373,0
20241128,133000,34881904,373,373,373,373,10
20241128,132900,34878174,372,372,372,372,2
20241128,132800,34877430,372,372,372,372,0
20241128,132700,34877430,372,372,372,372,0
20241128,132600,34877430,372,372,372,372,1
20241128,132500,34877058,372,372,372,372,0
20241128,132400,34877058,372,372,372,372,0
20241128,132300,34877058,372,372,372,372,0
20241128,132200,34877058,372,372,372,372,850
20241128,132100,34560858,372,372,372,372,0
20241128,132000,34560858,372,372,372,372,0
20241128,131900,34560858,372,372,372,372,0
20241128,131800,34560858,372,372,372,372,0
20241128,131700,34560858,372,372,372,372,0
20241128,131600,34560858,372,372,372,372,0
20241128,131500,34560858,372,372,372,372,0
20241128,131400,34560858,372,372,372,372,0
20241128,131300,34560858,372,372,372,372,1000
20241128,131200,34188858,372,372,372,372,0
20241128,131100,34188858,372,372,372,372,0
20241128,131000,34188858,372,372,372,372,0
20241128,130900,34188858,372,372,372,372,851
20241128,130800,33872286,373,373,373,373,0
20241128,130700,33872286,373,373,373,373,0
20241128,130600,33872286,373,373,373,373,0
20241128,130500,33872286,373,373,373,373,0
20241128,130400,33872286,373,373,373,373,0
20241128,130300,33872286,373,373,373,373,1
20241128,130200,33871913,373,373,373,373,0
20241128,130100,33871913,373,373,373,373,0
20241128,130000,33871913,373,373,373,373,1
20241128,125900,33871540,373,373,373,373,0
20241128,125800,33871540,373,373,373,373,0
20241128,125700,33871540,373,373,373,373,0
20241128,125600,33871540,373,372,373,372,851
20241128,125500,33554967,373,373,373,373,1
20241128,125400,33554594,371,373,373,371,10959
20241128,125300,29472755,374,374,374,374,1
20241128,125200,29472381,374,374,374,374,0
20241128,125100,29472381,374,374,374,374,1
20241128,125000,29472007,374,374,374,374,3
20241128,124900,29470885,374,374,374,374,0
20241128,124800,29470885,374,374,374,374,116
20241128,124700,29427501,374,374,374,374,800
20241128,124600,29128301,374,374,374,374,1
20241128,124500,29127927,374,374,374,374,1
20241128,124400,29127553,374,374,374,374,4
20241128,124300,29126057,372,373,373,372,850
20241128,124200,28809693,374,374,374,374,1
20241128,124100,28809319,374,374,374,374,0
20241128,124000,28809319,374,374,374,374,0
20241128,123900,28809319,374,374,374,374,0
20241128,123800,28809319,374,374,374,374,0
20241128,123700,28809319,374,374,374,374,0
20241128,123600,28809319,374,374,374,374,1
20241128,123500,28808945,374,374,374,374,0
20241128,123400,28808945,374,374,374,374,0
20241128,123300,28808945,374,374,374,374,0
20241128,123200,28808945,374,374,374,374,1
20241128,123100,28808571,372,374,374,372,10271
20241128,123000,24978355,374,373,374,373,851
20241128,122900,24660931,374,374,374,374,86
20241128,122800,24628767,374,374,374,374,2
20241128,122700,24628019,374,374,374,374,8524
20241128,122600,21440043,374,374,374,374,0
20241128,122500,21440043,374,374,374,374,0
20241128,122400,21440043,374,374,374,374,1161
20241128,122300,21005829,375,375,375,375,0
20241128,122200,21005829,375,375,375,375,0
20241128,122100,21005829,375,375,375,375,9666
20241128,122000,17381079,375,375,375,375,0
20241128,121900,17381079,375,375,375,375,0
20241128,121800,17381079,375,375,375,375,0
20241128,121700,17381079,375,375,375,375,851
20241128,121600,17061954,375,377,377,375,501
20241128,121500,16874077,377,377,377,377,0
20241128,121400,16874077,377,377,377,377,0
20241128,121300,16874077,377,377,377,377,0
20241128,121200,16874077,377,377,377,377,0
20241128,121100,16874077,377,377,377,377,0
20241128,121000,16874077,377,377,377,377,0
20241128,120900,16874077,377,377,377,377,0
20241128,120800,16874077,377,377,377,377,0
20241128,120700,16874077,377,377,377,377,2
20241128,120600,16873323,375,375,375,375,0
20241128,120500,16873323,375,375,375,375,1
20241128,120400,16872948,375,375,375,375,850
20241128,120300,16554198,375,375,375,375,0
20241128,120200,16554198,375,375,375,375,0
20241128,120100,16554198,375,375,375,375,0
20241128,120000,16554198,375,375,375,375,0
20241128,115900,16554198,375,375,375,375,0
20241128,115800,16554198,375,375,375,375,0
20241128,115700,16554198,375,375,375,375,0
20241128,115600,16554198,375,375,375,375,0
20241128,115500,16554198,375,375,375,375,0
20241128,115400,16554198,375,375,375,375,1
20241128,115300,16553823,375,375,375,375,0
20241128,115200,16553823,375,375,375,375,0
20241128,115100,16553823,375,376,376,375,850
20241128,115000,16235042,378,378,378,378,0
20241128,114900,16235042,378,378,378,378,0
20241128,114800,16235042,378,378,378,378,1
20241128,114700,16234664,378,378,378,378,0
20241128,114600,16234664,378,378,378,378,0
20241128,114500,16234664,378,378,378,378,0
20241128,114400,16234664,378,378,378,378,1
20241128,114300,16234286,378,378,378,378,0
20241128,114200,16234286,378,378,378,378,0
20241128,114100,16234286,378,378,378,378,1
20241128,114000,16233908,376,376,376,376,8269
20241128,113900,13124764,376,376,376,376,0
20241128,113800,13124764,376,375,376,374,855
20241128,113700,12804956,375,375,375,375,2
20241128,113600,12804206,376,376,376,376,0
20241128,113500,12804206,376,376,376,376,0
20241128,113400,12804206,376,376,376,376,0
20241128,113300,12804206,376,376,376,376,0
20241128,113200,12804206,376,376,376,376,5
20241128,113100,12802326,374,374,374,374,10978
20241128,113000,8696554,372,372,372,372,0
20241128,112900,8696554,372,372,372,372,1
20241128,112800,8696182,372,372,372,372,0
20241128,112700,8696182,372,372,372,372,0
20241128,112600,8696182,372,372,372,372,0
20241128,112500,8696182,372,374,374,372,851
20241128,112400,8379456,376,376,376,376,0
20241128,112300,8379456,376,376,376,376,0
20241128,112200,8379456,376,376,376,376,4
20241128,112100,8377952,376,376,376,376,0
20241128,112000,8377952,376,376,376,376,0
20241128,111900,8377952,376,376,376,376,0
20241128,111800,8377952,376,376,376,376,0
20241128,111700,8377952,376,376,376,376,0
20241128,111600,8377952,376,376,376,376,0
20241128,111500,8377952,376,376,376,376,0
20241128,111400,8377952,376,376,376,376,0
20241128,111300,8377952,376,374,376,374,52
20241128,111200,8358480,374,376,376,373,854
20241128,111100,8039833,376,376,376,376,1
20241128,111000,8039457,376,375,376,375,67
20241128,110900,8014312,374,374,374,374,40
20241128,110800,7999352,374,374,374,374,30
20241128,110700,7988132,374,374,374,374,50
20241128,110600,7969432,374,374,374,374,0
20241128,110500,7969432,374,374,374,374,3
20241128,110400,7968310,372,372,372,372,0
20241128,110300,7968310,372,372,372,372,0
20241128,110200,7968310,372,372,372,372,0
20241128,110100,7968310,372,372,372,372,0
20241128,110000,7968310,372,372,372,372,0
20241128,105900,7968310,372,375,375,372,852
20241128,105800,7651089,375,375,375,375,0
20241128,105700,7651089,375,375,375,375,0
20241128,105600,7651089,375,375,375,375,5
20241128,105500,7649214,375,375,375,375,2
20241128,105400,7648464,373,373,373,373,1
20241128,105300,7648091,375,375,375,375,1
20241128,105200,7647716,372,372,372,372,0
20241128,105100,7647716,372,372,372,372,0
20241128,105000,7647716,372,372,372,372,0
20241128,104900,7647716,372,372,372,372,0
20241128,104800,7647716,372,373,373,372,1005
20241128,104700,7273525,373,373,373,373,0
20241128,104600,7273525,373,374,374,373,850
20241128,104500,6956445,376,376,376,376,0
20241128,104400,6956445,376,376,376,376,0
20241128,104300,6956445,376,376,376,376,0
20241128,104200,6956445,376,376,376,376,0
20241128,104100,6956445,376,376,376,376,20
20241128,104000,6948925,376,376,376,376,320
20241128,103900,6828605,376,376,376,376,0
20241128,103800,6828605,376,376,376,376,0
20241128,103700,6828605,376,375,376,375,35
20241128,103600,6815475,373,373,373,373,0
20241128,103500,6815475,373,373,373,373,0
20241128,103400,6815475,373,373,373,373,20
20241128,103300,6808015,373,374,374,373,850
20241128,103200,6490462,376,376,376,376,0
20241128,103100,6490462,376,376,376,376,3
20241128,103000,6489334,376,376,376,376,13
20241128,102900,6484446,376,376,376,376,9
20241128,102800,6481062,373,373,373,373,0
20241128,102700,6481062,373,373,373,373,1
20241128,102600,6480689,372,372,372,372,0
20241128,102500,6480689,372,372,372,372,1497
20241128,102400,5923805,372,372,372,372,0
20241128,102300,5923805,372,373,373,372,366
20241128,102200,5787651,373,373,373,373,0
20241128,102100,5787651,373,373,373,373,0
20241128,102000,5787651,373,376,376,373,851
20241128,101900,5469858,376,376,376,376,0
20241128,101800,5469858,376,376,376,376,0
20241128,101700,5469858,376,376,376,376,0
20241128,101600,5469858,376,376,376,376,0
20241128,101500,5469858,376,376,376,376,11
20241128,101400,5465722,376,376,376,376,5
20241128,101300,5463842,375,375,375,375,0
20241128,101200,5463842,375,375,375,375,101
20241128,101100,5425967,375,375,375,375,0
20241128,101000,5425967,375,375,375,375,0
20241128,100900,5425967,375,375,375,375,6421
20241128,100800,3018092,375,375,375,375,0
20241128,100700,3018092,375,376,376,375,850
20241128,100600,2699030,379,379,379,379,0
20241128,100500,2699030,379,379,379,379,1
20241128,100400,2698651,379,379,379,379,0
20241128,100300,2698651,379,379,379,379,1
20241128,100200,2698272,376,378,378,376,1294
20241128,100100,2211722,376,376,376,376,1
20241128,100000,2211346,378,378,378,378,7
20241128,095900,2208700,378,378,378,378,12
20241128,095800,2204164,378,379,379,376,73
20241128,095700,2176707,379,379,379,379,0
20241128,095600,2176707,379,379,379,379,0
20241128,095500,2176707,379,379,379,379,2
20241128,095400,2175949,379,378,379,376,851
20241128,095300,1855611,379,379,379,379,1
20241128,095200,1855232,378,379,379,378,2
20241128,095100,1854475,379,379,379,379,3
20241128,095000,1853338,381,381,381,381,0
20241128,094900,1853338,381,381,381,381,0
20241128,094800,1853338,381,381,381,381,0
20241128,094700,1853338,381,381,381,381,1
20241128,094600,1852957,379,379,379,379,0
20241128,094500,1852957,379,379,379,379,0
20241128,094400,1852957,379,379,379,379,3
20241128,094300,1851820,379,379,379,379,0
20241128,094200,1851820,379,379,379,379,0
20241128,094100,1851820,379,381,381,379,850
20241128,094000,1529243,382,382,382,382,2
20241128,093900,1528479,382,382,382,382,322
20241128,093800,1405475,382,382,382,382,170
20241128,093700,1340535,382,382,382,382,0
20241128,093600,1340535,382,382,382,382,0
20241128,093500,1340535,382,382,382,382,357
20241128,093400,1204161,382,382,382,382,221
20241128,093300,1119739,382,382,382,381,361
20241128,093200,982181,382,382,382,382,74
20241128,093100,953913,382,382,382,382,6
20241128,093000,951621,382,382,382,382,20
20241128,092900,943981,382,382,382,382,1
20241128,092800,943599,382,383,383,381,1080
20241128,092700,531809,383,383,383,383,500
20241128,092600,340309,383,383,383,383,501
20241128,092500,148426,382,382,382,382,0
20241128,092400,148426,382,382,382,382,0
20241128,092300,148426,382,382,382,382,0
20241128,092200,148426,382,382,382,382,20
20241128,092100,140786,383,383,383,383,0
20241128,092000,140786,383,383,383,383,0
20241128,091900,140786,383,383,383,383,0
20241128,091800,140786,383,383,383,383,0
20241128,091700,140786,383,383,383,383,0
20241128,091600,140786,383,383,383,383,0
20241128,091500,140786,383,384,384,383,24
20241128,091400,131580,385,385,385,385,11
20241128,091300,127345,385,385,385,385,4
20241128,091200,125805,387,387,387,387,0
20241128,091100,125805,387,387,387,387,0
20241128,091000,125805,387,387,387,387,0
20241128,090900,125805,387,387,387,387,0
20241128,090800,125805,387,386,387,385,103
20241128,090700,85996,386,386,386,386,0
20241128,090600,85996,386,386,386,386,5
20241128,090500,84066,385,385,385,385,14
20241128,090400,78676,386,383,386,383,59
20241128,090300,56012,384,383,384,383,20
20241128,090200,48347,383,381,383,381,30
20241128,090100,36860,380,380,380,380,0
20241128,090000,36860,380,380,380,380,97