stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,185200,39642858,399,399,399,399,339
20241205,185100,39642858,399,399,399,399,0
20241205,185000,39642858,399,399,399,399,0
20241205,184900,39642858,399,399,399,399,0
20241205,184800,39642858,399,399,399,399,0
20241205,184700,39642858,399,399,399,399,0
20241205,184600,39642858,399,399,399,399,0
20241205,184500,39642858,399,399,399,399,0
20241205,184400,39642858,399,399,399,399,0
20241205,184300,39642858,399,399,399,399,0
20241205,184200,39642858,399,399,399,399,0
20241205,184100,39642858,399,399,399,399,0
20241205,184000,39642858,399,399,399,399,0
20241205,183900,39642858,399,399,399,399,0
20241205,183800,39642858,399,399,399,399,0
20241205,183700,39642858,399,399,399,399,0
20241205,183600,39642858,399,399,399,399,0
20241205,183500,39642858,399,399,399,399,0
20241205,183400,39642858,399,399,399,399,0
20241205,183300,39642858,399,399,399,399,0
20241205,183200,39642858,399,399,399,399,0
20241205,183100,39642858,399,399,399,399,0
20241205,183000,39642858,399,399,399,399,0
20241205,182900,39642858,399,399,399,399,0
20241205,182800,39642858,399,399,399,399,0
20241205,182700,39642858,399,399,399,399,0
20241205,182600,39642858,399,399,399,399,0
20241205,182500,39642858,399,399,399,399,0
20241205,182400,39642858,399,399,399,399,0
20241205,182300,39642858,399,399,399,399,0
20241205,182200,39642858,399,399,399,399,339
20241205,182100,39642858,399,399,399,399,0
20241205,182000,39642858,399,399,399,399,0
20241205,181900,39642858,399,399,399,399,0
20241205,181800,39642858,399,399,399,399,0
20241205,181700,39642858,399,399,399,399,0
20241205,181600,39642858,399,399,399,399,0
20241205,181500,39642858,399,399,399,399,0
20241205,181400,39642858,399,399,399,399,0
20241205,181300,39642858,399,399,399,399,0
20241205,181200,39642858,399,399,399,399,0
20241205,181100,39642858,399,399,399,399,0
20241205,181000,39642858,399,399,399,399,0
20241205,180900,39642858,399,399,399,399,0
20241205,180800,39642858,399,399,399,399,0
20241205,180700,39642858,399,399,399,399,0
20241205,180600,39642858,399,399,399,399,0
20241205,180500,39642858,399,399,399,399,0
20241205,180400,39642858,399,399,399,399,0
20241205,180300,39642858,399,399,399,399,0
20241205,180200,39642858,399,399,399,399,0
20241205,180100,39642858,399,399,399,399,0
20241205,180000,39642858,399,399,399,399,0
20241205,175900,39642858,399,399,399,399,0
20241205,175800,39642858,399,399,399,399,0
20241205,175700,39642858,399,399,399,399,0
20241205,175600,39642858,399,399,399,399,0
20241205,175500,39642858,399,399,399,399,0
20241205,175400,39642858,399,399,399,399,0
20241205,175300,39642858,399,399,399,399,0
20241205,175200,39642858,399,399,399,399,339
20241205,175100,39642858,399,399,399,399,0
20241205,175000,39642858,399,399,399,399,0
20241205,174900,39642858,399,399,399,399,0
20241205,174800,39642858,399,399,399,399,0
20241205,174700,39642858,399,399,399,399,0
20241205,174600,39642858,399,399,399,399,0
20241205,174500,39642858,399,399,399,399,0
20241205,174400,39642858,399,399,399,399,0
20241205,174300,39642858,399,399,399,399,0
20241205,174200,39642858,399,399,399,399,0
20241205,174100,39642858,399,399,399,399,0
20241205,174000,39642858,399,399,399,399,0
20241205,173900,39642858,399,399,399,399,0
20241205,173800,39642858,399,399,399,399,0
20241205,173700,39642858,399,399,399,399,0
20241205,173600,39642858,399,399,399,399,0
20241205,173500,39642858,399,399,399,399,0
20241205,173400,39642858,399,399,399,399,0
20241205,173300,39642858,399,399,399,399,0
20241205,173200,39642858,399,399,399,399,0
20241205,173100,39642858,399,399,399,399,0
20241205,173000,39642858,399,399,399,399,0
20241205,172900,39642858,399,399,399,399,0
20241205,172800,39642858,399,399,399,399,0
20241205,172700,39642858,399,399,399,399,0
20241205,172600,39642858,399,399,399,399,0
20241205,172500,39642858,399,399,399,399,0
20241205,172400,39642858,399,399,399,399,0
20241205,172300,39642858,399,399,399,399,0
20241205,172200,39642858,399,399,399,399,339
20241205,172100,39642858,399,399,399,399,0
20241205,172000,39642858,399,399,399,399,0
20241205,171900,39642858,399,399,399,399,0
20241205,171800,39642858,399,399,399,399,0
20241205,171700,39642858,399,399,399,399,0
20241205,171600,39642858,399,399,399,399,0
20241205,171500,39642858,399,399,399,399,0
20241205,171400,39642858,399,399,399,399,0
20241205,171300,39642858,399,399,399,399,0
20241205,171200,39642858,399,399,399,399,0
20241205,171100,39642858,399,399,399,399,0
20241205,171000,39642858,399,399,399,399,0
20241205,170900,39642858,399,399,399,399,0
20241205,170800,39642858,399,399,399,399,0
20241205,170700,39642858,399,399,399,399,0
20241205,170600,39642858,399,399,399,399,0
20241205,170500,39642858,399,399,399,399,0
20241205,170400,39642858,399,399,399,399,0
20241205,170300,39642858,399,399,399,399,0
20241205,170200,39642858,399,399,399,399,0
20241205,170100,39642858,399,399,399,399,0
20241205,170000,39642858,399,399,399,399,0
20241205,165900,39642858,399,399,399,399,0
20241205,165800,39642858,399,399,399,399,0
20241205,165700,39642858,399,399,399,399,0
20241205,165600,39642858,399,399,399,399,0
20241205,165500,39642858,399,399,399,399,0
20241205,165400,39642858,399,399,399,399,0
20241205,165300,39642858,399,399,399,399,0
20241205,165200,39642858,399,399,399,399,339
20241205,165100,39642858,399,399,399,399,0
20241205,165000,39642858,399,399,399,399,0
20241205,164900,39642858,399,399,399,399,0
20241205,164800,39642858,399,399,399,399,0
20241205,164700,39642858,399,399,399,399,0
20241205,164600,39642858,399,399,399,399,0
20241205,164500,39642858,399,399,399,399,0
20241205,164400,39642858,399,399,399,399,0
20241205,164300,39642858,399,399,399,399,0
20241205,164200,39642858,399,399,399,399,0
20241205,164100,39642858,399,399,399,399,0
20241205,164000,39642858,399,399,399,399,0
20241205,163900,39642858,399,399,399,399,0
20241205,163800,39642858,399,399,399,399,0
20241205,163700,39642858,399,399,399,399,0
20241205,163600,39642858,399,399,399,399,0
20241205,163500,39642858,399,399,399,399,0
20241205,163400,39642858,399,399,399,399,0
20241205,163300,39642858,399,399,399,399,0
20241205,163200,39642858,399,399,399,399,0
20241205,163100,39642858,399,399,399,399,0
20241205,163000,39642858,399,399,399,399,0
20241205,162900,39642858,399,399,399,399,0
20241205,162800,39642858,399,399,399,399,0
20241205,162700,39642858,399,399,399,399,0
20241205,162600,39642858,399,399,399,399,0
20241205,162500,39642858,399,399,399,399,0
20241205,162400,39642858,399,399,399,399,0
20241205,162300,39642858,399,399,399,399,0
20241205,162200,39642858,399,399,399,399,339
20241205,162100,39642858,399,399,399,399,0
20241205,162000,39642858,399,399,399,399,0
20241205,161900,39642858,399,399,399,399,0
20241205,161800,39642858,399,399,399,399,0
20241205,161700,39642858,399,399,399,399,0
20241205,161600,39642858,399,399,399,399,0
20241205,161500,39642858,399,399,399,399,0
20241205,161400,39642858,399,399,399,399,0
20241205,161300,39642858,399,399,399,399,0
20241205,161200,39642858,399,399,399,399,0
20241205,161100,39642858,399,399,399,399,0
20241205,161000,39642858,399,399,399,399,0
20241205,160900,39642858,399,399,399,399,0
20241205,160800,39642858,399,399,399,399,0
20241205,160700,39642858,399,399,399,399,0
20241205,160600,39642858,399,399,399,399,0
20241205,160500,39642858,399,399,399,399,0
20241205,160400,39642858,399,399,399,399,0
20241205,160300,39642858,399,399,399,399,0
20241205,160200,39642858,399,399,399,399,0
20241205,160100,39642858,399,399,399,399,0
20241205,160000,39642858,399,399,399,399,0
20241205,155900,39642858,399,399,399,399,0
20241205,155800,39642858,399,399,399,399,0
20241205,155700,39642858,399,399,399,399,0
20241205,155600,39642858,399,399,399,399,0
20241205,155500,39642858,399,399,399,399,0
20241205,155400,39642858,399,399,399,399,0
20241205,155300,39642858,399,399,399,399,0
20241205,155200,39642858,399,399,399,399,339
20241205,155100,39642858,399,399,399,399,0
20241205,155000,39642858,399,399,399,399,0
20241205,154900,39642858,399,399,399,399,0
20241205,154800,39642858,399,399,399,399,0
20241205,154700,39642858,399,399,399,399,0
20241205,154600,39642858,399,399,399,399,0
20241205,154500,39642858,399,399,399,399,0
20241205,154400,39642858,399,399,399,399,0
20241205,154300,39642858,399,399,399,399,0
20241205,154200,39642858,399,399,399,399,0
20241205,154100,39642858,399,399,399,399,0
20241205,154000,39642858,399,399,399,399,0
20241205,153900,39642858,399,399,399,399,0
20241205,153800,39642858,399,399,399,399,0
20241205,153700,39642858,399,399,399,399,0
20241205,153600,39642858,399,399,399,399,0
20241205,153500,39642858,399,399,399,399,0
20241205,153400,39642858,399,399,399,399,0
20241205,153300,39642858,399,399,399,399,0
20241205,153200,39642858,399,399,399,399,0
20241205,153100,39642858,399,399,399,399,0
20241205,153000,39642858,399,399,399,399,339
20241205,152900,39507597,399,399,399,399,0
20241205,152800,39507597,399,399,399,399,0
20241205,152700,39507597,399,399,399,399,0
20241205,152600,39507597,399,399,399,399,0
20241205,152500,39507597,399,399,399,399,0
20241205,152400,39507597,399,399,399,399,0
20241205,152300,39507597,399,399,399,399,0
20241205,152200,39507597,399,399,399,399,0
20241205,152100,39507597,399,399,399,399,0
20241205,152000,39507597,399,399,399,399,0
20241205,151900,39507597,399,397,399,397,5114
20241205,151800,37477335,397,397,397,397,24
20241205,151700,37467807,399,399,399,399,0
20241205,151600,37467807,399,399,399,399,0
20241205,151500,37467807,399,399,399,399,0
20241205,151400,37467807,399,399,399,399,0
20241205,151300,37467807,399,399,399,399,0
20241205,151200,37467807,399,399,399,399,0
20241205,151100,37467807,399,399,399,399,0
20241205,151000,37467807,399,399,399,399,0
20241205,150900,37467807,399,399,399,399,2
20241205,150800,37467009,397,397,397,397,0
20241205,150700,37467009,397,397,397,397,0
20241205,150600,37467009,397,397,397,397,0
20241205,150500,37467009,397,397,397,397,1
20241205,150400,37466612,398,398,398,398,0
20241205,150300,37466612,398,398,398,398,100
20241205,150200,37426812,398,398,398,398,1
20241205,150100,37426414,399,399,399,399,289
20241205,150000,37311103,399,399,399,399,198
20241205,145900,37232101,399,400,400,399,4
20241205,145800,37230504,399,399,399,399,0
20241205,145700,37230504,399,399,399,399,0
20241205,145600,37230504,399,399,399,399,0
20241205,145500,37230504,399,399,399,399,3
20241205,145400,37229307,399,399,399,399,0
20241205,145300,37229307,399,399,399,399,500
20241205,145200,37029807,399,401,401,399,4
20241205,145100,37028209,399,399,399,399,0
20241205,145000,37028209,399,399,399,399,0
20241205,144900,37028209,399,399,399,399,4
20241205,144800,37026613,400,401,401,400,48
20241205,144700,37007366,401,401,401,401,0
20241205,144600,37007366,401,401,401,401,0
20241205,144500,37007366,401,401,401,401,3
20241205,144400,37006163,401,401,401,401,449
20241205,144300,36826114,400,400,400,400,5076
20241205,144200,34795714,400,400,400,400,3
20241205,144100,34794514,401,401,401,401,0
20241205,144000,34794514,401,401,401,401,1
20241205,143900,34794113,400,401,401,400,56
20241205,143800,34771662,402,402,402,402,2
20241205,143700,34770858,401,401,401,401,2
20241205,143600,34770056,402,403,403,402,1439
20241205,143500,34190939,403,402,403,402,355
20241205,143400,34047878,403,403,403,403,1
20241205,143300,34047475,402,402,402,402,0
20241205,143200,34047475,402,401,402,401,557
20241205,143100,33823816,401,401,401,401,0
20241205,143000,33823816,401,401,401,401,301
20241205,142900,33703115,400,400,400,400,4
20241205,142800,33701515,400,400,400,400,0
20241205,142700,33701515,400,400,400,400,13
20241205,142600,33696315,400,400,400,400,0
20241205,142500,33696315,400,399,400,399,3
20241205,142400,33695117,401,401,401,401,0
20241205,142300,33695117,401,400,401,400,2
20241205,142200,33694316,400,400,400,399,24
20241205,142100,33684718,400,400,400,400,12
20241205,142000,33679918,400,400,400,400,103
20241205,141900,33638718,399,399,399,399,4
20241205,141800,33637122,400,400,400,400,54
20241205,141700,33615522,399,399,399,399,46
20241205,141600,33597168,399,399,399,399,0
20241205,141500,33597168,399,399,399,399,4
20241205,141400,33595572,399,399,399,399,0
20241205,141300,33595572,399,399,399,399,0
20241205,141200,33595572,399,399,399,399,2
20241205,141100,33594774,399,399,399,399,1
20241205,141000,33594375,399,399,399,399,1
20241205,140900,33593976,399,399,399,399,5
20241205,140800,33591981,400,400,400,400,0
20241205,140700,33591981,400,400,400,400,0
20241205,140600,33591981,400,400,400,400,0
20241205,140500,33591981,400,399,400,399,5
20241205,140400,33589984,400,400,401,400,1027
20241205,140300,33179183,400,400,400,400,301
20241205,140200,33058783,399,400,400,399,3
20241205,140100,33057585,400,400,400,400,0
20241205,140000,33057585,400,400,400,400,100
20241205,135900,33017585,399,399,399,399,4
20241205,135800,33015989,399,399,399,399,0
20241205,135700,33015989,399,399,399,399,0
20241205,135600,33015989,399,399,399,399,1
20241205,135500,33015590,399,399,399,399,103
20241205,135400,32974493,399,399,399,399,200
20241205,135300,32894693,399,399,399,399,0
20241205,135200,32894693,399,399,399,399,3
20241205,135100,32893496,400,400,400,400,1000
20241205,135000,32493496,399,399,399,399,0
20241205,134900,32493496,399,399,399,399,604
20241205,134800,32252500,399,399,399,399,320
20241205,134700,32124820,399,399,399,399,9731
20241205,134600,28242151,400,400,400,400,500
20241205,134500,28042151,399,400,400,399,4
20241205,134400,28040554,400,400,400,400,2000
20241205,134300,27240554,400,400,400,400,0
20241205,134200,27240554,400,399,400,399,2502
20241205,134100,26239756,400,400,400,400,1
20241205,134000,26239356,399,400,400,399,69
20241205,133900,26211824,399,399,399,399,5
20241205,133800,26209829,399,399,399,399,477
20241205,133700,26019506,399,399,399,399,800
20241205,133600,25700306,398,396,398,396,60
20241205,133500,25676491,397,395,399,395,1034
20241205,133400,25265316,396,395,396,395,204
20241205,133300,25184535,395,396,397,395,158
20241205,133200,25121873,396,396,397,394,110
20241205,133100,25078218,394,394,397,393,120
20241205,133000,25030656,394,392,396,392,7665
20241205,132900,22004097,391,391,391,391,3
20241205,132800,22002924,392,392,392,392,0
20241205,132700,22002924,392,390,392,390,3486
20241205,132600,20640050,390,390,390,390,8
20241205,132500,20636930,390,390,390,389,10419
20241205,132400,16573523,391,391,391,391,1
20241205,132300,16573132,391,391,391,391,0
20241205,132200,16573132,391,390,391,390,4
20241205,132100,16571571,391,391,391,391,0
20241205,132000,16571571,391,391,391,391,1
20241205,131900,16571180,390,390,390,390,4
20241205,131800,16569620,391,391,391,391,4
20241205,131700,16568056,391,391,391,391,101
20241205,131600,16528565,390,390,390,390,2
20241205,131500,16527785,391,390,391,390,5
20241205,131400,16525834,391,391,391,391,1
20241205,131300,16525443,390,390,390,390,0
20241205,131200,16525443,390,390,390,390,2
20241205,131100,16524663,391,391,391,391,1
20241205,131000,16524272,390,390,390,390,0
20241205,130900,16524272,390,390,390,390,4
20241205,130800,16522712,391,391,391,391,0
20241205,130700,16522712,391,391,391,391,59
20241205,130600,16499643,390,390,390,390,0
20241205,130500,16499643,390,390,390,390,7
20241205,130400,16496913,390,390,390,390,0
20241205,130300,16496913,390,390,390,390,122
20241205,130200,16449333,390,390,390,390,2
20241205,130100,16448553,390,390,390,390,50
20241205,130000,16429053,390,390,390,390,0
20241205,125900,16429053,390,390,390,390,4
20241205,125800,16427493,391,391,391,391,0
20241205,125700,16427493,391,391,391,391,0
20241205,125600,16427493,391,391,391,391,3682
20241205,125500,14987831,391,391,391,391,204
20241205,125400,14908067,391,391,391,391,2557
20241205,125300,13908280,391,391,391,391,600
20241205,125200,13673680,391,391,391,391,102
20241205,125100,13633798,391,391,391,391,0
20241205,125000,13633798,391,391,391,391,0
20241205,124900,13633798,391,391,391,391,4
20241205,124800,13632234,391,391,391,391,13
20241205,124700,13627151,391,391,391,391,0
20241205,124600,13627151,391,391,391,391,0
20241205,124500,13627151,391,391,391,391,2
20241205,124400,13626369,391,391,391,391,0
20241205,124300,13626369,391,391,391,391,0
20241205,124200,13626369,391,391,391,391,3
20241205,124100,13625196,391,391,391,391,4000
20241205,124000,12061196,391,391,391,391,0
20241205,123900,12061196,391,391,391,391,5
20241205,123800,12059241,391,391,391,391,0
20241205,123700,12059241,391,391,391,391,0
20241205,123600,12059241,391,391,391,391,500
20241205,123500,11863741,391,391,391,391,3
20241205,123400,11862568,392,392,392,392,0
20241205,123300,11862568,392,392,392,392,0
20241205,123200,11862568,392,392,392,392,8
20241205,123100,11859432,392,392,392,392,0
20241205,123000,11859432,392,392,392,392,0
20241205,122900,11859432,392,392,392,392,2356
20241205,122800,10935880,391,391,391,391,0
20241205,122700,10935880,391,391,391,391,0
20241205,122600,10935880,391,391,391,391,0
20241205,122500,10935880,391,391,391,391,4
20241205,122400,10934316,391,391,391,391,0
20241205,122300,10934316,391,391,391,391,0
20241205,122200,10934316,391,391,391,391,2
20241205,122100,10933534,392,392,392,392,0
20241205,122000,10933534,392,392,392,392,0
20241205,121900,10933534,392,391,392,391,3267
20241205,121800,9652875,392,392,392,392,0
20241205,121700,9652875,392,392,392,392,4738
20241205,121600,7795579,391,391,391,391,1
20241205,121500,7795188,391,391,391,391,3
20241205,121400,7794015,391,391,391,391,0
20241205,121300,7794015,391,391,391,391,0
20241205,121200,7794015,391,391,391,391,2
20241205,121100,7793233,391,391,391,391,0
20241205,121000,7793233,391,391,391,391,0
20241205,120900,7793233,391,391,391,391,5
20241205,120800,7791278,391,391,391,391,0
20241205,120700,7791278,391,391,391,391,0
20241205,120600,7791278,391,391,391,391,0
20241205,120500,7791278,391,391,391,391,3
20241205,120400,7790105,391,391,391,391,0
20241205,120300,7790105,391,391,391,391,40
20241205,120200,7774465,391,391,391,391,2
20241205,120100,7773683,391,391,391,391,0
20241205,120000,7773683,391,391,391,391,0
20241205,115900,7773683,391,391,391,391,3
20241205,115800,7772510,391,391,391,391,0
20241205,115700,7772510,391,391,391,391,0
20241205,115600,7772510,391,391,391,391,0
20241205,115500,7772510,391,391,391,391,4
20241205,115400,7770946,391,391,391,391,0
20241205,115300,7770946,391,391,391,391,0
20241205,115200,7770946,391,391,391,391,2
20241205,115100,7770164,391,391,391,391,0
20241205,115000,7770164,391,391,391,391,0
20241205,114900,7770164,391,391,391,391,4
20241205,114800,7768600,391,391,391,391,0
20241205,114700,7768600,391,391,391,391,0
20241205,114600,7768600,391,391,391,391,1
20241205,114500,7768209,391,391,391,391,2
20241205,114400,7767427,391,391,391,391,0
20241205,114300,7767427,391,391,391,391,1
20241205,114200,7767036,391,391,391,391,2
20241205,114100,7766254,391,391,391,391,0
20241205,114000,7766254,391,391,391,391,0
20241205,113900,7766254,391,391,391,391,5
20241205,113800,7764299,391,391,391,391,0
20241205,113700,7764299,391,391,391,391,0
20241205,113600,7764299,391,391,391,391,0
20241205,113500,7764299,391,391,391,391,4
20241205,113400,7762735,391,391,391,391,0
20241205,113300,7762735,391,391,391,391,0
20241205,113200,7762735,391,391,391,391,2
20241205,113100,7761953,392,392,392,392,0
20241205,113000,7761953,392,392,392,392,1
20241205,112900,7761561,391,391,391,391,3
20241205,112800,7760388,391,391,391,391,0
20241205,112700,7760388,391,391,391,391,0
20241205,112600,7760388,391,391,391,391,0
20241205,112500,7760388,391,391,391,391,3
20241205,112400,7759215,391,391,391,391,0
20241205,112300,7759215,391,391,391,391,0
20241205,112200,7759215,391,391,391,391,3
20241205,112100,7758042,391,391,391,391,0
20241205,112000,7758042,391,391,391,391,0
20241205,111900,7758042,391,392,392,391,25
20241205,111800,7748247,392,392,392,392,0
20241205,111700,7748247,392,392,392,392,0
20241205,111600,7748247,392,392,392,392,2
20241205,111500,7747463,391,391,391,391,504
20241205,111400,7550399,391,391,391,391,0
20241205,111300,7550399,391,391,391,391,0
20241205,111200,7550399,391,391,391,391,1
20241205,111100,7550008,391,391,391,391,0
20241205,111000,7550008,391,391,391,391,0
20241205,110900,7550008,391,391,391,391,5
20241205,110800,7548053,391,391,391,391,0
20241205,110700,7548053,391,391,391,391,0
20241205,110600,7548053,391,391,391,391,0
20241205,110500,7548053,391,391,391,391,3
20241205,110400,7546880,392,392,392,392,0
20241205,110300,7546880,392,392,392,392,0
20241205,110200,7546880,392,391,392,391,641
20241205,110100,7295611,391,391,391,391,0
20241205,110000,7295611,391,391,391,391,0
20241205,105900,7295611,391,391,391,391,23
20241205,105800,7286618,391,391,391,391,0
20241205,105700,7286618,391,391,391,391,180
20241205,105600,7216238,391,391,391,391,0
20241205,105500,7216238,391,391,391,391,3
20241205,105400,7215065,392,392,392,392,1
20241205,105300,7214673,391,391,391,391,0
20241205,105200,7214673,391,391,391,391,2
20241205,105100,7213891,391,391,391,391,0
20241205,105000,7213891,391,391,391,391,0
20241205,104900,7213891,391,391,391,391,4
20241205,104800,7212327,391,391,391,391,0
20241205,104700,7212327,391,391,391,391,0
20241205,104600,7212327,391,391,391,391,0
20241205,104500,7212327,391,391,391,391,311
20241205,104400,7090726,391,391,391,391,4
20241205,104300,7089162,391,391,391,391,0
20241205,104200,7089162,391,391,391,391,2
20241205,104100,7088380,391,391,391,391,100
20241205,104000,7049280,391,391,391,391,0
20241205,103900,7049280,391,391,391,391,15
20241205,103800,7043415,391,391,391,391,0
20241205,103700,7043415,391,391,391,391,0
20241205,103600,7043415,391,391,392,391,526
20241205,103500,6837249,391,391,391,391,1030
20241205,103400,6434519,391,391,391,391,1013
20241205,103300,6038436,391,392,392,391,30
20241205,103200,6026704,391,391,391,391,16
20241205,103100,6020448,391,391,391,391,0
20241205,103000,6020448,391,391,391,391,0
20241205,102900,6020448,391,391,391,391,4
20241205,102800,6018884,391,391,391,391,170
20241205,102700,5952414,391,391,391,391,0
20241205,102600,5952414,391,392,392,391,1450
20241205,102500,5384023,392,392,392,392,22
20241205,102400,5375399,392,392,392,392,0
20241205,102300,5375399,392,392,392,392,0
20241205,102200,5375399,392,392,393,392,24
20241205,102100,5365990,392,392,392,392,0
20241205,102000,5365990,392,392,393,392,12
20241205,101900,5361285,392,392,392,392,4
20241205,101800,5359717,393,393,393,393,0
20241205,101700,5359717,393,393,393,393,0
20241205,101600,5359717,393,393,393,393,0
20241205,101500,5359717,393,393,393,393,3302
20241205,101400,4062031,394,394,394,394,100
20241205,101300,4022631,393,393,393,393,0
20241205,101200,4022631,393,393,393,393,2
20241205,101100,4021845,394,394,394,394,100
20241205,101000,3982445,393,393,393,393,0
20241205,100900,3982445,393,393,393,393,4
20241205,100800,3980873,393,393,393,393,0
20241205,100700,3980873,393,393,393,393,2000
20241205,100600,3194873,393,393,393,393,0
20241205,100500,3194873,393,393,393,393,3
20241205,100400,3193694,393,393,393,393,0
20241205,100300,3193694,393,393,393,393,1
20241205,100200,3193301,393,393,393,393,2
20241205,100100,3192515,393,393,393,393,0
20241205,100000,3192515,393,394,394,393,2000
20241205,095900,2406170,394,395,395,394,9
20241205,095800,2402620,394,394,394,394,0
20241205,095700,2402620,394,394,394,394,0
20241205,095600,2402620,394,394,394,394,0
20241205,095500,2402620,394,393,394,393,159
20241205,095400,2339983,394,394,394,394,0
20241205,095300,2339983,394,394,394,394,1
20241205,095200,2339589,393,393,393,393,2
20241205,095100,2338803,394,394,394,394,1
20241205,095000,2338409,393,393,393,393,0
20241205,094900,2338409,393,394,396,393,103
20241205,094800,2297633,394,394,394,394,3
20241205,094700,2296451,394,394,394,394,52
20241205,094600,2275963,396,393,396,393,12
20241205,094500,2271219,393,394,396,393,6
20241205,094400,2268855,395,394,395,394,62
20241205,094300,2244422,393,393,393,393,1
20241205,094200,2244029,393,393,393,393,2
20241205,094100,2243243,393,393,393,393,146
20241205,094000,2185865,393,392,393,392,265
20241205,093900,2081982,392,393,393,392,7
20241205,093800,2079236,393,393,393,393,11
20241205,093700,2074913,392,392,392,392,0
20241205,093600,2074913,392,392,392,392,0
20241205,093500,2074913,392,393,393,392,4
20241205,093400,2073344,393,393,394,393,4
20241205,093300,2071771,394,393,397,393,29
20241205,093200,2060313,397,392,397,392,388
20241205,093100,1907739,392,391,392,391,306
20241205,093000,1788087,392,392,392,392,10
20241205,092900,1784167,391,391,391,391,4
20241205,092800,1782603,393,393,393,393,0
20241205,092700,1782603,393,393,393,393,0
20241205,092600,1782603,393,393,393,393,0
20241205,092500,1782603,393,391,393,391,7
20241205,092400,1779863,393,393,393,393,0
20241205,092300,1779863,393,392,393,392,3
20241205,092200,1778686,392,392,396,391,11
20241205,092100,1774367,392,392,393,392,46
20241205,092000,1756314,392,394,396,391,214
20241205,091900,1672491,392,397,397,392,5
20241205,091800,1670526,393,393,393,393,0
20241205,091700,1670526,393,393,393,393,7
20241205,091600,1667775,393,392,398,392,22
20241205,091500,1659130,397,398,398,391,303
20241205,091400,1538551,398,398,398,398,0
20241205,091300,1538551,398,398,398,398,1
20241205,091200,1538153,398,399,399,381,2037
20241205,091100,747039,393,393,393,393,0
20241205,091000,747039,393,393,393,393,15
20241205,090900,741144,393,393,393,393,4
20241205,090800,739572,399,399,399,399,0
20241205,090700,739572,399,399,399,399,1
20241205,090600,739173,399,399,399,399,0
20241205,090500,739173,399,394,399,394,3
20241205,090400,737986,399,399,399,399,1
20241205,090300,737587,399,399,399,399,0
20241205,090200,737587,399,395,399,394,651
20241205,090100,479996,398,399,399,398,65
20241205,090000,454062,399,399,399,399,1138