stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190200,32687990,632,632,632,632,1030
20241202,190100,32687990,632,632,632,632,0
20241202,190000,32687990,632,632,632,632,0
20241202,185900,32687990,632,632,632,632,0
20241202,185800,32687990,632,632,632,632,0
20241202,185700,32687990,632,632,632,632,0
20241202,185600,32687990,632,632,632,632,0
20241202,185500,32687990,632,632,632,632,0
20241202,185400,32687990,632,632,632,632,0
20241202,185300,32687990,632,632,632,632,0
20241202,185200,32687990,632,632,632,632,0
20241202,185100,32687990,632,632,632,632,0
20241202,185000,32687990,632,632,632,632,0
20241202,184900,32687990,632,632,632,632,0
20241202,184800,32687990,632,632,632,632,0
20241202,184700,32687990,632,632,632,632,0
20241202,184600,32687990,632,632,632,632,0
20241202,184500,32687990,632,632,632,632,0
20241202,184400,32687990,632,632,632,632,0
20241202,184300,32687990,632,632,632,632,0
20241202,184200,32687990,632,632,632,632,0
20241202,184100,32687990,632,632,632,632,0
20241202,184000,32687990,632,632,632,632,0
20241202,183900,32687990,632,632,632,632,0
20241202,183800,32687990,632,632,632,632,0
20241202,183700,32687990,632,632,632,632,0
20241202,183600,32687990,632,632,632,632,0
20241202,183500,32687990,632,632,632,632,0
20241202,183400,32687990,632,632,632,632,0
20241202,183300,32687990,632,632,632,632,0
20241202,183200,32687990,632,632,632,632,1030
20241202,183100,32687990,632,632,632,632,0
20241202,183000,32687990,632,632,632,632,0
20241202,182900,32687990,632,632,632,632,0
20241202,182800,32687990,632,632,632,632,0
20241202,182700,32687990,632,632,632,632,0
20241202,182600,32687990,632,632,632,632,0
20241202,182500,32687990,632,632,632,632,0
20241202,182400,32687990,632,632,632,632,0
20241202,182300,32687990,632,632,632,632,0
20241202,182200,32687990,632,632,632,632,0
20241202,182100,32687990,632,632,632,632,0
20241202,182000,32687990,632,632,632,632,0
20241202,181900,32687990,632,632,632,632,0
20241202,181800,32687990,632,632,632,632,0
20241202,181700,32687990,632,632,632,632,0
20241202,181600,32687990,632,632,632,632,0
20241202,181500,32687990,632,632,632,632,0
20241202,181400,32687990,632,632,632,632,0
20241202,181300,32687990,632,632,632,632,0
20241202,181200,32687990,632,632,632,632,0
20241202,181100,32687990,632,632,632,632,0
20241202,181000,32687990,632,632,632,632,0
20241202,180900,32687990,632,632,632,632,0
20241202,180800,32687990,632,632,632,632,0
20241202,180700,32687990,632,632,632,632,0
20241202,180600,32687990,632,632,632,632,0
20241202,180500,32687990,632,632,632,632,0
20241202,180400,32687990,632,632,632,632,0
20241202,180300,32687990,632,632,632,632,0
20241202,180200,32687990,632,632,632,632,1030
20241202,180100,32687990,632,632,632,632,0
20241202,180000,32687990,632,632,632,632,0
20241202,175900,32687990,632,632,632,632,0
20241202,175800,32687990,632,632,632,632,0
20241202,175700,32687990,632,632,632,632,0
20241202,175600,32687990,632,632,632,632,0
20241202,175500,32687990,632,632,632,632,0
20241202,175400,32687990,632,632,632,632,0
20241202,175300,32687990,632,632,632,632,0
20241202,175200,32687990,632,632,632,632,0
20241202,175100,32687990,632,632,632,632,0
20241202,175000,32687990,632,632,632,632,0
20241202,174900,32687990,632,632,632,632,0
20241202,174800,32687990,632,632,632,632,0
20241202,174700,32687990,632,632,632,632,0
20241202,174600,32687990,632,632,632,632,0
20241202,174500,32687990,632,632,632,632,0
20241202,174400,32687990,632,632,632,632,0
20241202,174300,32687990,632,632,632,632,0
20241202,174200,32687990,632,632,632,632,0
20241202,174100,32687990,632,632,632,632,0
20241202,174000,32687990,632,632,632,632,0
20241202,173900,32687990,632,632,632,632,0
20241202,173800,32687990,632,632,632,632,0
20241202,173700,32687990,632,632,632,632,0
20241202,173600,32687990,632,632,632,632,0
20241202,173500,32687990,632,632,632,632,0
20241202,173400,32687990,632,632,632,632,0
20241202,173300,32687990,632,632,632,632,0
20241202,173200,32687990,632,632,632,632,1030
20241202,173100,32687990,632,632,632,632,0
20241202,173000,32687990,632,632,632,632,0
20241202,172900,32687990,632,632,632,632,0
20241202,172800,32687990,632,632,632,632,0
20241202,172700,32687990,632,632,632,632,0
20241202,172600,32687990,632,632,632,632,0
20241202,172500,32687990,632,632,632,632,0
20241202,172400,32687990,632,632,632,632,0
20241202,172300,32687990,632,632,632,632,0
20241202,172200,32687990,632,632,632,632,0
20241202,172100,32687990,632,632,632,632,0
20241202,172000,32687990,632,632,632,632,0
20241202,171900,32687990,632,632,632,632,0
20241202,171800,32687990,632,632,632,632,0
20241202,171700,32687990,632,632,632,632,0
20241202,171600,32687990,632,632,632,632,0
20241202,171500,32687990,632,632,632,632,0
20241202,171400,32687990,632,632,632,632,0
20241202,171300,32687990,632,632,632,632,0
20241202,171200,32687990,632,632,632,632,0
20241202,171100,32687990,632,632,632,632,0
20241202,171000,32687990,632,632,632,632,0
20241202,170900,32687990,632,632,632,632,0
20241202,170800,32687990,632,632,632,632,0
20241202,170700,32687990,632,632,632,632,0
20241202,170600,32687990,632,632,632,632,0
20241202,170500,32687990,632,632,632,632,0
20241202,170400,32687990,632,632,632,632,0
20241202,170300,32687990,632,632,632,632,0
20241202,170200,32687990,632,632,632,632,1030
20241202,170100,32687990,632,632,632,632,0
20241202,170000,32687990,632,632,632,632,0
20241202,165900,32687990,632,632,632,632,0
20241202,165800,32687990,632,632,632,632,0
20241202,165700,32687990,632,632,632,632,0
20241202,165600,32687990,632,632,632,632,0
20241202,165500,32687990,632,632,632,632,0
20241202,165400,32687990,632,632,632,632,0
20241202,165300,32687990,632,632,632,632,0
20241202,165200,32687990,632,632,632,632,0
20241202,165100,32687990,632,632,632,632,0
20241202,165000,32687990,632,632,632,632,0
20241202,164900,32687990,632,632,632,632,0
20241202,164800,32687990,632,632,632,632,0
20241202,164700,32687990,632,632,632,632,0
20241202,164600,32687990,632,632,632,632,0
20241202,164500,32687990,632,632,632,632,0
20241202,164400,32687990,632,632,632,632,0
20241202,164300,32687990,632,632,632,632,0
20241202,164200,32687990,632,632,632,632,0
20241202,164100,32687990,632,632,632,632,0
20241202,164000,32687990,632,632,632,632,0
20241202,163900,32687990,632,632,632,632,0
20241202,163800,32687990,632,632,632,632,0
20241202,163700,32687990,632,632,632,632,0
20241202,163600,32687990,632,632,632,632,0
20241202,163500,32687990,632,632,632,632,0
20241202,163400,32687990,632,632,632,632,0
20241202,163300,32687990,632,632,632,632,0
20241202,163200,32687990,632,632,632,632,1030
20241202,163100,32687990,632,632,632,632,0
20241202,163000,32687990,632,632,632,632,0
20241202,162900,32687990,632,632,632,632,0
20241202,162800,32687990,632,632,632,632,0
20241202,162700,32687990,632,632,632,632,0
20241202,162600,32687990,632,632,632,632,0
20241202,162500,32687990,632,632,632,632,0
20241202,162400,32687990,632,632,632,632,0
20241202,162300,32687990,632,632,632,632,0
20241202,162200,32687990,632,632,632,632,0
20241202,162100,32687990,632,632,632,632,0
20241202,162000,32687990,632,632,632,632,0
20241202,161900,32687990,632,632,632,632,0
20241202,161800,32687990,632,632,632,632,0
20241202,161700,32687990,632,632,632,632,0
20241202,161600,32687990,632,632,632,632,0
20241202,161500,32687990,632,632,632,632,0
20241202,161400,32687990,632,632,632,632,0
20241202,161300,32687990,632,632,632,632,0
20241202,161200,32687990,632,632,632,632,0
20241202,161100,32687990,632,632,632,632,0
20241202,161000,32687990,632,632,632,632,0
20241202,160900,32687990,632,632,632,632,0
20241202,160800,32687990,632,632,632,632,0
20241202,160700,32687990,632,632,632,632,0
20241202,160600,32687990,632,632,632,632,0
20241202,160500,32687990,632,632,632,632,0
20241202,160400,32687990,632,632,632,632,0
20241202,160300,32687990,632,632,632,632,0
20241202,160200,32687990,632,632,632,632,1030
20241202,160100,32687990,632,632,632,632,0
20241202,160000,32687990,632,632,632,632,0
20241202,155900,32687990,632,632,632,632,0
20241202,155800,32687990,632,632,632,632,0
20241202,155700,32687990,632,632,632,632,0
20241202,155600,32687990,632,632,632,632,0
20241202,155500,32687990,632,632,632,632,0
20241202,155400,32687990,632,632,632,632,0
20241202,155300,32687990,632,632,632,632,0
20241202,155200,32687990,632,632,632,632,0
20241202,155100,32687990,632,632,632,632,0
20241202,155000,32687990,632,632,632,632,0
20241202,154900,32687990,632,632,632,632,0
20241202,154800,32687990,632,632,632,632,0
20241202,154700,32687990,632,632,632,632,0
20241202,154600,32687990,632,632,632,632,0
20241202,154500,32687990,632,632,632,632,0
20241202,154400,32687990,632,632,632,632,0
20241202,154300,32687990,632,632,632,632,0
20241202,154200,32687990,632,632,632,632,0
20241202,154100,32687990,632,632,632,632,0
20241202,154000,32687990,632,632,632,632,0
20241202,153900,32687990,632,632,632,632,0
20241202,153800,32687990,632,632,632,632,0
20241202,153700,32687990,632,632,632,632,0
20241202,153600,32687990,632,632,632,632,0
20241202,153500,32687990,632,632,632,632,0
20241202,153400,32687990,632,632,632,632,0
20241202,153300,32687990,632,632,632,632,0
20241202,153200,32687990,632,632,632,632,1030
20241202,153100,32687990,632,632,632,632,0
20241202,153000,32687990,632,632,632,632,1030
20241202,152900,32037030,632,632,632,632,0
20241202,152800,32037030,632,632,632,632,0
20241202,152700,32037030,632,632,632,632,0
20241202,152600,32037030,632,632,632,632,0
20241202,152500,32037030,632,632,632,632,0
20241202,152400,32037030,632,632,632,632,0
20241202,152300,32037030,632,632,632,632,0
20241202,152200,32037030,632,632,632,632,0
20241202,152100,32037030,632,632,632,632,0
20241202,152000,32037030,632,632,632,632,0
20241202,151900,32037030,632,632,632,632,1
20241202,151800,32036398,636,636,636,636,0
20241202,151700,32036398,636,636,636,636,0
20241202,151600,32036398,636,636,636,636,0
20241202,151500,32036398,636,636,636,636,0
20241202,151400,32036398,636,636,636,636,0
20241202,151300,32036398,636,636,636,636,0
20241202,151200,32036398,636,636,636,636,100
20241202,151100,31972798,636,636,636,636,0
20241202,151000,31972798,636,636,636,636,0
20241202,150900,31972798,636,636,636,636,0
20241202,150800,31972798,636,636,636,636,0
20241202,150700,31972798,636,636,636,636,1
20241202,150600,31972162,632,632,632,632,8
20241202,150500,31967106,632,632,632,632,0
20241202,150400,31967106,632,632,632,632,0
20241202,150300,31967106,632,632,632,632,0
20241202,150200,31967106,632,632,632,632,1264
20241202,150100,31168258,632,632,632,632,0
20241202,150000,31168258,632,632,632,632,0
20241202,145900,31168258,632,632,632,632,0
20241202,145800,31168258,632,632,632,632,0
20241202,145700,31168258,632,632,632,632,0
20241202,145600,31168258,632,632,632,632,0
20241202,145500,31168258,632,632,632,632,500
20241202,145400,30852258,632,632,632,632,0
20241202,145300,30852258,632,632,632,632,0
20241202,145200,30852258,632,632,632,632,0
20241202,145100,30852258,632,639,639,632,15
20241202,145000,30842757,639,639,639,639,0
20241202,144900,30842757,639,639,639,639,15
20241202,144800,30833172,631,631,631,631,0
20241202,144700,30833172,631,631,631,631,0
20241202,144600,30833172,631,633,633,631,688
20241202,144500,30397944,637,637,637,637,0
20241202,144400,30397944,637,637,637,637,360
20241202,144300,30168624,639,639,639,639,0
20241202,144200,30168624,639,639,639,639,0
20241202,144100,30168624,639,639,639,639,0
20241202,144000,30168624,639,639,639,639,0
20241202,143900,30168624,639,639,639,639,0
20241202,143800,30168624,639,639,639,639,0
20241202,143700,30168624,639,639,639,639,0
20241202,143600,30168624,639,639,639,639,0
20241202,143500,30168624,639,639,639,639,0
20241202,143400,30168624,639,639,639,639,0
20241202,143300,30168624,639,639,639,639,0
20241202,143200,30168624,639,639,639,639,0
20241202,143100,30168624,639,639,639,639,0
20241202,143000,30168624,639,639,639,639,0
20241202,142900,30168624,639,639,639,639,3
20241202,142800,30166707,639,639,639,639,1
20241202,142700,30166068,637,637,637,637,0
20241202,142600,30166068,637,637,637,637,605
20241202,142500,29780683,637,637,637,637,0
20241202,142400,29780683,637,637,637,637,0
20241202,142300,29780683,637,637,637,637,0
20241202,142200,29780683,637,637,637,637,0
20241202,142100,29780683,637,637,637,637,108
20241202,142000,29711887,637,636,637,636,609
20241202,141900,29324562,636,636,636,636,0
20241202,141800,29324562,636,636,636,636,0
20241202,141700,29324562,636,636,636,636,0
20241202,141600,29324562,636,636,636,636,0
20241202,141500,29324562,636,636,636,636,0
20241202,141400,29324562,636,636,636,636,0
20241202,141300,29324562,636,636,636,636,0
20241202,141200,29324562,636,636,636,636,0
20241202,141100,29324562,636,636,636,636,0
20241202,141000,29324562,636,636,636,636,0
20241202,140900,29324562,636,636,636,636,0
20241202,140800,29324562,636,636,636,636,0
20241202,140700,29324562,636,636,636,636,0
20241202,140600,29324562,636,636,636,636,0
20241202,140500,29324562,636,636,636,636,0
20241202,140400,29324562,636,636,636,636,13
20241202,140300,29316294,636,636,636,636,0
20241202,140200,29316294,636,636,636,636,0
20241202,140100,29316294,636,636,636,636,0
20241202,140000,29316294,636,636,636,636,0
20241202,135900,29316294,636,636,636,636,0
20241202,135800,29316294,636,636,636,636,0
20241202,135700,29316294,636,636,636,636,0
20241202,135600,29316294,636,636,636,636,0
20241202,135500,29316294,636,636,636,636,1
20241202,135400,29315658,635,635,635,635,0
20241202,135300,29315658,635,635,635,635,6299
20241202,135200,25315793,636,636,636,636,0
20241202,135100,25315793,636,636,636,636,0
20241202,135000,25315793,636,636,636,636,0
20241202,134900,25315793,636,636,636,636,0
20241202,134800,25315793,636,636,636,636,0
20241202,134700,25315793,636,636,636,636,0
20241202,134600,25315793,636,636,636,636,0
20241202,134500,25315793,636,636,636,636,0
20241202,134400,25315793,636,636,636,636,0
20241202,134300,25315793,636,636,636,636,0
20241202,134200,25315793,636,636,636,636,0
20241202,134100,25315793,636,636,636,636,0
20241202,134000,25315793,636,636,636,636,0
20241202,133900,25315793,636,636,636,636,0
20241202,133800,25315793,636,636,636,636,0
20241202,133700,25315793,636,636,636,636,0
20241202,133600,25315793,636,636,636,636,0
20241202,133500,25315793,636,636,636,636,0
20241202,133400,25315793,636,636,636,636,0
20241202,133300,25315793,636,636,636,636,0
20241202,133200,25315793,636,636,636,636,0
20241202,133100,25315793,636,636,636,636,0
20241202,133000,25315793,636,636,636,636,0
20241202,132900,25315793,636,636,636,636,0
20241202,132800,25315793,636,636,636,636,1
20241202,132700,25315157,632,632,632,632,2
20241202,132600,25313893,632,635,635,632,25
20241202,132500,25298063,636,636,636,636,0
20241202,132400,25298063,636,635,636,635,36
20241202,132300,25275202,635,635,635,635,0
20241202,132200,25275202,635,635,635,635,0
20241202,132100,25275202,635,635,635,635,0
20241202,132000,25275202,635,635,635,635,20
20241202,131900,25262502,635,635,635,635,0
20241202,131800,25262502,635,635,635,635,1
20241202,131700,25261867,635,635,635,635,69
20241202,131600,25218052,637,637,637,637,0
20241202,131500,25218052,637,637,637,637,0
20241202,131400,25218052,637,637,637,637,0
20241202,131300,25218052,637,637,637,637,0
20241202,131200,25218052,637,637,637,637,0
20241202,131100,25218052,637,637,637,637,0
20241202,131000,25218052,637,637,637,637,0
20241202,130900,25218052,637,637,637,637,0
20241202,130800,25218052,637,638,638,630,4420
20241202,130700,22432228,632,638,639,632,2424
20241202,130600,20899641,638,634,638,634,8
20241202,130500,20894565,639,639,639,639,0
20241202,130400,20894565,639,639,639,639,0
20241202,130300,20894565,639,639,639,639,0
20241202,130200,20894565,639,639,639,639,0
20241202,130100,20894565,639,639,639,639,0
20241202,130000,20894565,639,639,639,639,0
20241202,125900,20894565,639,639,639,639,0
20241202,125800,20894565,639,639,639,639,0
20241202,125700,20894565,639,639,639,639,0
20241202,125600,20894565,639,639,639,639,0
20241202,125500,20894565,639,639,639,639,0
20241202,125400,20894565,639,639,639,639,0
20241202,125300,20894565,639,637,639,637,1560
20241202,125200,19898779,632,632,632,632,0
20241202,125100,19898779,632,632,632,632,0
20241202,125000,19898779,632,632,632,632,0
20241202,124900,19898779,632,632,632,632,0
20241202,124800,19898779,632,632,632,632,0
20241202,124700,19898779,632,632,632,632,0
20241202,124600,19898779,632,632,632,632,0
20241202,124500,19898779,632,632,632,632,0
20241202,124400,19898779,632,632,632,632,0
20241202,124300,19898779,632,632,632,632,0
20241202,124200,19898779,632,632,632,632,0
20241202,124100,19898779,632,632,632,632,28
20241202,124000,19881083,637,637,637,637,0
20241202,123900,19881083,637,637,637,637,0
20241202,123800,19881083,637,637,637,637,100
20241202,123700,19817383,639,639,639,639,0
20241202,123600,19817383,639,639,639,639,0
20241202,123500,19817383,639,639,639,639,0
20241202,123400,19817383,639,639,639,639,0
20241202,123300,19817383,639,639,639,639,0
20241202,123200,19817383,639,639,639,639,0
20241202,123100,19817383,639,639,639,639,0
20241202,123000,19817383,639,639,639,639,0
20241202,122900,19817383,639,639,639,639,3
20241202,122800,19815466,639,639,639,639,0
20241202,122700,19815466,639,631,639,631,942
20241202,122600,19221056,631,631,631,631,0
20241202,122500,19221056,631,631,631,631,0
20241202,122400,19221056,631,631,631,631,335
20241202,122300,19009671,639,639,639,639,0
20241202,122200,19009671,639,639,639,639,0
20241202,122100,19009671,639,639,639,639,0
20241202,122000,19009671,639,639,639,639,0
20241202,121900,19009671,639,639,639,639,0
20241202,121800,19009671,639,639,639,639,0
20241202,121700,19009671,639,639,639,639,0
20241202,121600,19009671,639,639,639,639,0
20241202,121500,19009671,639,639,639,639,0
20241202,121400,19009671,639,639,639,639,0
20241202,121300,19009671,639,639,639,639,0
20241202,121200,19009671,639,639,639,639,0
20241202,121100,19009671,639,639,639,639,0
20241202,121000,19009671,639,639,639,639,0
20241202,120900,19009671,639,639,639,639,1
20241202,120800,19009032,631,631,631,631,0
20241202,120700,19009032,631,631,631,631,28
20241202,120600,18991364,639,639,639,639,0
20241202,120500,18991364,639,639,639,639,0
20241202,120400,18991364,639,639,639,639,0
20241202,120300,18991364,639,639,639,639,0
20241202,120200,18991364,639,639,639,639,0
20241202,120100,18991364,639,639,639,639,0
20241202,120000,18991364,639,639,639,639,0
20241202,115900,18991364,639,639,639,639,0
20241202,115800,18991364,639,639,639,639,0
20241202,115700,18991364,639,639,639,639,0
20241202,115600,18991364,639,639,639,639,0
20241202,115500,18991364,639,639,639,639,0
20241202,115400,18991364,639,639,639,639,1
20241202,115300,18990725,630,630,630,630,0
20241202,115200,18990725,630,630,630,630,0
20241202,115100,18990725,630,630,630,630,0
20241202,115000,18990725,630,631,631,630,28
20241202,114900,18973083,639,639,639,639,0
20241202,114800,18973083,639,639,639,639,0
20241202,114700,18973083,639,639,639,639,0
20241202,114600,18973083,639,639,639,639,0
20241202,114500,18973083,639,639,639,639,0
20241202,114400,18973083,639,639,639,639,0
20241202,114300,18973083,639,639,639,639,0
20241202,114200,18973083,639,639,639,639,1
20241202,114100,18972444,631,631,631,631,2000
20241202,114000,17710444,639,639,639,639,1
20241202,113900,17709805,631,631,631,631,0
20241202,113800,17709805,631,632,632,631,1000
20241202,113700,17078079,639,639,639,639,0
20241202,113600,17078079,639,632,639,632,503
20241202,113500,16760162,632,633,633,632,1028
20241202,113400,16110035,636,636,636,636,0
20241202,113300,16110035,636,636,636,636,28
20241202,113200,16092227,635,635,635,635,0
20241202,113100,16092227,635,635,635,635,0
20241202,113000,16092227,635,635,635,635,0
20241202,112900,16092227,635,635,635,635,0
20241202,112800,16092227,635,635,635,635,1000
20241202,112700,15457227,633,633,633,633,0
20241202,112600,15457227,633,633,633,633,0
20241202,112500,15457227,633,633,633,633,1
20241202,112400,15456594,633,633,633,633,0
20241202,112300,15456594,633,633,633,633,32
20241202,112200,15436338,635,635,635,635,0
20241202,112100,15436338,635,635,635,635,30
20241202,112000,15417288,635,635,635,635,0
20241202,111900,15417288,635,635,635,635,0
20241202,111800,15417288,635,635,635,635,0
20241202,111700,15417288,635,635,635,635,1
20241202,111600,15416653,632,632,632,632,28
20241202,111500,15398957,635,635,635,635,0
20241202,111400,15398957,635,635,635,635,0
20241202,111300,15398957,635,635,635,635,0
20241202,111200,15398957,635,635,635,635,0
20241202,111100,15398957,635,635,635,635,0
20241202,111000,15398957,635,635,635,635,0
20241202,110900,15398957,635,635,635,635,1
20241202,110800,15398322,632,632,632,632,0
20241202,110700,15398322,632,632,632,632,0
20241202,110600,15398322,632,632,632,632,0
20241202,110500,15398322,632,632,632,632,0
20241202,110400,15398322,632,632,632,632,0
20241202,110300,15398322,632,632,632,632,31
20241202,110200,15378730,632,632,632,632,0
20241202,110100,15378730,632,632,632,632,10
20241202,110000,15372410,635,635,635,635,1
20241202,105900,15371775,632,635,635,632,1029
20241202,105800,14718447,635,635,635,635,0
20241202,105700,14718447,635,635,635,635,1
20241202,105600,14717812,632,634,634,632,2024
20241202,105500,13437780,634,634,634,634,0
20241202,105400,13437780,634,634,634,634,0
20241202,105300,13437780,634,634,634,634,0
20241202,105200,13437780,634,634,634,634,0
20241202,105100,13437780,634,634,634,634,0
20241202,105000,13437780,634,634,634,634,0
20241202,104900,13437780,634,634,634,634,0
20241202,104800,13437780,634,634,634,634,0
20241202,104700,13437780,634,634,634,634,0
20241202,104600,13437780,634,634,634,634,0
20241202,104500,13437780,634,634,634,634,0
20241202,104400,13437780,634,634,634,634,0
20241202,104300,13437780,634,635,635,634,950
20241202,104200,12834537,635,635,635,635,29
20241202,104100,12816122,640,640,640,640,0
20241202,104000,12816122,640,640,640,640,0
20241202,103900,12816122,640,640,640,640,9
20241202,103800,12810362,640,640,640,640,0
20241202,103700,12810362,640,640,640,640,0
20241202,103600,12810362,640,640,640,640,0
20241202,103500,12810362,640,640,640,640,0
20241202,103400,12810362,640,640,640,640,0
20241202,103300,12810362,640,640,640,640,0
20241202,103200,12810362,640,640,640,640,0
20241202,103100,12810362,640,640,640,640,0
20241202,103000,12810362,640,640,640,640,70
20241202,102900,12765562,640,640,640,640,0
20241202,102800,12765562,640,640,640,640,0
20241202,102700,12765562,640,640,640,640,1
20241202,102600,12764922,635,635,635,635,0
20241202,102500,12764922,635,637,637,635,29
20241202,102400,12746487,640,640,640,640,0
20241202,102300,12746487,640,640,640,640,0
20241202,102200,12746487,640,640,640,640,2
20241202,102100,12745207,641,641,641,641,0
20241202,102000,12745207,641,641,641,641,0
20241202,101900,12745207,641,641,641,641,1
20241202,101800,12744566,641,641,641,641,0
20241202,101700,12744566,641,641,641,641,0
20241202,101600,12744566,641,641,641,641,0
20241202,101500,12744566,641,641,641,641,0
20241202,101400,12744566,641,641,641,641,1
20241202,101300,12743925,635,635,635,635,0
20241202,101200,12743925,635,636,636,635,263
20241202,101100,12576876,637,637,637,637,6
20241202,101000,12573054,636,636,636,636,0
20241202,100900,12573054,636,637,637,636,11
20241202,100800,12566054,637,638,638,637,29
20241202,100700,12547568,641,641,641,641,0
20241202,100600,12547568,641,641,641,641,0
20241202,100500,12547568,641,641,641,641,0
20241202,100400,12547568,641,641,641,641,1
20241202,100300,12546927,641,641,641,641,18
20241202,100200,12535389,642,642,642,642,0
20241202,100100,12535389,642,642,642,642,0
20241202,100000,12535389,642,641,642,641,500
20241202,095900,12214676,641,641,641,641,238
20241202,095800,12062118,641,641,641,641,0
20241202,095700,12062118,641,641,641,641,0
20241202,095600,12062118,641,641,641,641,0
20241202,095500,12062118,641,641,641,641,0
20241202,095400,12062118,641,641,641,641,2
20241202,095300,12060836,641,641,641,641,0
20241202,095200,12060836,641,641,641,641,0
20241202,095100,12060836,641,641,641,641,0
20241202,095000,12060836,641,641,641,641,0
20241202,094900,12060836,641,641,641,641,0
20241202,094800,12060836,641,640,641,640,10
20241202,094700,12054429,641,641,641,641,0
20241202,094600,12054429,641,640,641,640,45
20241202,094500,12025592,641,634,641,634,27
20241202,094400,12008309,640,640,640,640,10
20241202,094300,12001909,640,641,641,640,63
20241202,094200,11961564,641,639,641,639,1767
20241202,094100,10832441,639,639,639,639,55
20241202,094000,10797296,639,639,639,639,1323
20241202,093900,9951899,639,639,639,639,20
20241202,093800,9939119,639,637,639,637,33
20241202,093700,9918078,637,637,637,637,459
20241202,093600,9625695,640,640,640,640,3
20241202,093500,9623775,637,637,637,637,0
20241202,093400,9623775,637,640,640,637,72
20241202,093300,9577908,640,640,640,640,0
20241202,093200,9577908,640,640,640,640,150
20241202,093100,9481908,640,637,640,637,15
20241202,093000,9472338,637,640,640,637,171
20241202,092900,9363111,640,640,640,640,1253
20241202,092800,8561191,637,637,637,637,0
20241202,092700,8561191,637,637,637,637,0
20241202,092600,8561191,637,637,641,637,374
20241202,092500,8322945,642,642,642,642,1
20241202,092400,8322303,637,637,637,637,301
20241202,092300,8130566,645,645,645,645,1
20241202,092200,8129921,634,642,642,634,72
20241202,092100,8083865,650,651,652,650,2908
20241202,092000,6190274,651,651,651,651,27
20241202,091900,6172697,652,634,653,634,6240
20241202,091800,2143898,631,631,631,631,72
20241202,091700,2098466,631,631,631,631,0
20241202,091600,2098466,631,633,633,631,926
20241202,091500,1513594,633,633,633,633,0
20241202,091400,1513594,633,633,633,633,72
20241202,091300,1468018,634,634,634,634,15
20241202,091200,1458508,634,634,634,634,0
20241202,091100,1458508,634,634,634,634,26
20241202,091000,1442024,634,634,634,634,0
20241202,090900,1442024,634,634,634,634,500
20241202,090800,1125024,634,634,634,634,1
20241202,090700,1124390,630,634,634,630,251
20241202,090600,966256,630,632,634,630,1171
20241202,090500,228038,634,634,634,634,0
20241202,090400,228038,634,634,634,634,241
20241202,090300,75244,632,632,632,632,0
20241202,090200,75244,632,632,632,632,84
20241202,090100,22156,634,634,634,634,1
20241202,090000,21522,633,633,633,633,34