stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,190100,107179662,656,656,656,656,5433
20241203,190000,107179662,656,656,656,656,0
20241203,185900,107179662,656,656,656,656,0
20241203,185800,107179662,656,656,656,656,0
20241203,185700,107179662,656,656,656,656,0
20241203,185600,107179662,656,656,656,656,0
20241203,185500,107179662,656,656,656,656,0
20241203,185400,107179662,656,656,656,656,0
20241203,185300,107179662,656,656,656,656,0
20241203,185200,107179662,656,656,656,656,0
20241203,185100,107179662,656,656,656,656,0
20241203,185000,107179662,656,656,656,656,0
20241203,184900,107179662,656,656,656,656,0
20241203,184800,107179662,656,656,656,656,0
20241203,184700,107179662,656,656,656,656,0
20241203,184600,107179662,656,656,656,656,0
20241203,184500,107179662,656,656,656,656,0
20241203,184400,107179662,656,656,656,656,0
20241203,184300,107179662,656,656,656,656,0
20241203,184200,107179662,656,656,656,656,0
20241203,184100,107179662,656,656,656,656,0
20241203,184000,107179662,656,656,656,656,0
20241203,183900,107179662,656,656,656,656,0
20241203,183800,107179662,656,656,656,656,0
20241203,183700,107179662,656,656,656,656,0
20241203,183600,107179662,656,656,656,656,0
20241203,183500,107179662,656,656,656,656,0
20241203,183400,107179662,656,656,656,656,0
20241203,183300,107179662,656,656,656,656,0
20241203,183200,107179662,656,656,656,656,0
20241203,183100,107179662,656,656,656,656,5433
20241203,183000,107179662,656,656,656,656,0
20241203,182900,107179662,656,656,656,656,0
20241203,182800,107179662,656,656,656,656,0
20241203,182700,107179662,656,656,656,656,0
20241203,182600,107179662,656,656,656,656,0
20241203,182500,107179662,656,656,656,656,0
20241203,182400,107179662,656,656,656,656,0
20241203,182300,107179662,656,656,656,656,0
20241203,182200,107179662,656,656,656,656,0
20241203,182100,107179662,656,656,656,656,0
20241203,182000,107179662,656,656,656,656,0
20241203,181900,107179662,656,656,656,656,0
20241203,181800,107179662,656,656,656,656,0
20241203,181700,107179662,656,656,656,656,0
20241203,181600,107179662,656,656,656,656,0
20241203,181500,107179662,656,656,656,656,0
20241203,181400,107179662,656,656,656,656,0
20241203,181300,107179662,656,656,656,656,0
20241203,181200,107179662,656,656,656,656,0
20241203,181100,107179662,656,656,656,656,0
20241203,181000,107179662,656,656,656,656,0
20241203,180900,107179662,656,656,656,656,0
20241203,180800,107179662,656,656,656,656,0
20241203,180700,107179662,656,656,656,656,0
20241203,180600,107179662,656,656,656,656,0
20241203,180500,107179662,656,656,656,656,0
20241203,180400,107179662,656,656,656,656,0
20241203,180300,107179662,656,656,656,656,0
20241203,180200,107179662,656,656,656,656,0
20241203,180100,107179662,656,656,656,656,5433
20241203,180000,107179662,656,656,656,656,0
20241203,175900,107179662,656,656,656,656,0
20241203,175800,107179662,656,656,656,656,0
20241203,175700,107179662,656,656,656,656,0
20241203,175600,107179662,656,656,656,656,0
20241203,175500,107179662,656,656,656,656,0
20241203,175400,107179662,656,656,656,656,0
20241203,175300,107179662,656,656,656,656,0
20241203,175200,107179662,656,656,656,656,0
20241203,175100,107179662,656,656,656,656,0
20241203,175000,107179662,656,656,656,656,0
20241203,174900,107179662,656,656,656,656,0
20241203,174800,107179662,656,656,656,656,0
20241203,174700,107179662,656,656,656,656,0
20241203,174600,107179662,656,656,656,656,0
20241203,174500,107179662,656,656,656,656,0
20241203,174400,107179662,656,656,656,656,0
20241203,174300,107179662,656,656,656,656,0
20241203,174200,107179662,656,656,656,656,0
20241203,174100,107179662,656,656,656,656,0
20241203,174000,107179662,656,656,656,656,0
20241203,173900,107179662,656,656,656,656,0
20241203,173800,107179662,656,656,656,656,0
20241203,173700,107179662,656,656,656,656,0
20241203,173600,107179662,656,656,656,656,0
20241203,173500,107179662,656,656,656,656,0
20241203,173400,107179662,656,656,656,656,0
20241203,173300,107179662,656,656,656,656,0
20241203,173200,107179662,656,656,656,656,0
20241203,173100,107179662,656,656,656,656,5433
20241203,173000,107179662,656,656,656,656,0
20241203,172900,107179662,656,656,656,656,0
20241203,172800,107179662,656,656,656,656,0
20241203,172700,107179662,656,656,656,656,0
20241203,172600,107179662,656,656,656,656,0
20241203,172500,107179662,656,656,656,656,0
20241203,172400,107179662,656,656,656,656,0
20241203,172300,107179662,656,656,656,656,0
20241203,172200,107179662,656,656,656,656,0
20241203,172100,107179662,656,656,656,656,0
20241203,172000,107179662,656,656,656,656,0
20241203,171900,107179662,656,656,656,656,0
20241203,171800,107179662,656,656,656,656,0
20241203,171700,107179662,656,656,656,656,0
20241203,171600,107179662,656,656,656,656,0
20241203,171500,107179662,656,656,656,656,0
20241203,171400,107179662,656,656,656,656,0
20241203,171300,107179662,656,656,656,656,0
20241203,171200,107179662,656,656,656,656,0
20241203,171100,107179662,656,656,656,656,0
20241203,171000,107179662,656,656,656,656,0
20241203,170900,107179662,656,656,656,656,0
20241203,170800,107179662,656,656,656,656,0
20241203,170700,107179662,656,656,656,656,0
20241203,170600,107179662,656,656,656,656,0
20241203,170500,107179662,656,656,656,656,0
20241203,170400,107179662,656,656,656,656,0
20241203,170300,107179662,656,656,656,656,0
20241203,170200,107179662,656,656,656,656,0
20241203,170100,107179662,656,656,656,656,5433
20241203,170000,107179662,656,656,656,656,0
20241203,165900,107179662,656,656,656,656,0
20241203,165800,107179662,656,656,656,656,0
20241203,165700,107179662,656,656,656,656,0
20241203,165600,107179662,656,656,656,656,0
20241203,165500,107179662,656,656,656,656,0
20241203,165400,107179662,656,656,656,656,0
20241203,165300,107179662,656,656,656,656,0
20241203,165200,107179662,656,656,656,656,0
20241203,165100,107179662,656,656,656,656,0
20241203,165000,107179662,656,656,656,656,0
20241203,164900,107179662,656,656,656,656,0
20241203,164800,107179662,656,656,656,656,0
20241203,164700,107179662,656,656,656,656,0
20241203,164600,107179662,656,656,656,656,0
20241203,164500,107179662,656,656,656,656,0
20241203,164400,107179662,656,656,656,656,0
20241203,164300,107179662,656,656,656,656,0
20241203,164200,107179662,656,656,656,656,0
20241203,164100,107179662,656,656,656,656,0
20241203,164000,107179662,656,656,656,656,0
20241203,163900,107179662,656,656,656,656,0
20241203,163800,107179662,656,656,656,656,0
20241203,163700,107179662,656,656,656,656,0
20241203,163600,107179662,656,656,656,656,0
20241203,163500,107179662,656,656,656,656,0
20241203,163400,107179662,656,656,656,656,0
20241203,163300,107179662,656,656,656,656,0
20241203,163200,107179662,656,656,656,656,0
20241203,163100,107179662,656,656,656,656,5433
20241203,163000,107179662,656,656,656,656,0
20241203,162900,107179662,656,656,656,656,0
20241203,162800,107179662,656,656,656,656,0
20241203,162700,107179662,656,656,656,656,0
20241203,162600,107179662,656,656,656,656,0
20241203,162500,107179662,656,656,656,656,0
20241203,162400,107179662,656,656,656,656,0
20241203,162300,107179662,656,656,656,656,0
20241203,162200,107179662,656,656,656,656,0
20241203,162100,107179662,656,656,656,656,0
20241203,162000,107179662,656,656,656,656,0
20241203,161900,107179662,656,656,656,656,0
20241203,161800,107179662,656,656,656,656,0
20241203,161700,107179662,656,656,656,656,0
20241203,161600,107179662,656,656,656,656,0
20241203,161500,107179662,656,656,656,656,0
20241203,161400,107179662,656,656,656,656,0
20241203,161300,107179662,656,656,656,656,0
20241203,161200,107179662,656,656,656,656,0
20241203,161100,107179662,656,656,656,656,0
20241203,161000,107179662,656,656,656,656,0
20241203,160900,107179662,656,656,656,656,0
20241203,160800,107179662,656,656,656,656,0
20241203,160700,107179662,656,656,656,656,0
20241203,160600,107179662,656,656,656,656,0
20241203,160500,107179662,656,656,656,656,0
20241203,160400,107179662,656,656,656,656,0
20241203,160300,107179662,656,656,656,656,0
20241203,160200,107179662,656,656,656,656,0
20241203,160100,107179662,656,656,656,656,5433
20241203,160000,107179662,656,656,656,656,0
20241203,155900,107179662,656,656,656,656,0
20241203,155800,107179662,656,656,656,656,0
20241203,155700,107179662,656,656,656,656,0
20241203,155600,107179662,656,656,656,656,0
20241203,155500,107179662,656,656,656,656,0
20241203,155400,107179662,656,656,656,656,0
20241203,155300,107179662,656,656,656,656,0
20241203,155200,107179662,656,656,656,656,0
20241203,155100,107179662,656,656,656,656,0
20241203,155000,107179662,656,656,656,656,0
20241203,154900,107179662,656,656,656,656,0
20241203,154800,107179662,656,656,656,656,0
20241203,154700,107179662,656,656,656,656,0
20241203,154600,107179662,656,656,656,656,0
20241203,154500,107179662,656,656,656,656,0
20241203,154400,107179662,656,656,656,656,0
20241203,154300,107179662,656,656,656,656,0
20241203,154200,107179662,656,656,656,656,0
20241203,154100,107179662,656,656,656,656,0
20241203,154000,107179662,656,656,656,656,0
20241203,153900,107179662,656,656,656,656,0
20241203,153800,107179662,656,656,656,656,0
20241203,153700,107179662,656,656,656,656,0
20241203,153600,107179662,656,656,656,656,0
20241203,153500,107179662,656,656,656,656,0
20241203,153400,107179662,656,656,656,656,0
20241203,153300,107179662,656,656,656,656,0
20241203,153200,107179662,656,656,656,656,0
20241203,153100,107179662,656,656,656,656,5433
20241203,153000,107179662,656,656,656,656,5433
20241203,152900,103615614,656,656,656,656,0
20241203,152800,103615614,656,656,656,656,0
20241203,152700,103615614,656,656,656,656,0
20241203,152600,103615614,656,656,656,656,0
20241203,152500,103615614,656,656,656,656,0
20241203,152400,103615614,656,656,656,656,0
20241203,152300,103615614,656,656,656,656,0
20241203,152200,103615614,656,656,656,656,0
20241203,152100,103615614,656,656,656,656,0
20241203,152000,103615614,656,656,656,656,0
20241203,151900,103615614,656,655,656,655,3740
20241203,151800,101162323,654,654,654,654,0
20241203,151700,101162323,654,653,654,653,4960
20241203,151600,97918582,654,654,654,654,0
20241203,151500,97918582,654,653,654,653,1004
20241203,151400,97262120,655,655,655,655,0
20241203,151300,97262120,655,655,655,655,0
20241203,151200,97262120,655,655,655,655,0
20241203,151100,97262120,655,656,656,654,3900
20241203,151000,94707719,656,650,656,650,7563
20241203,150900,89777366,650,650,650,650,4
20241203,150800,89774766,650,650,650,650,0
20241203,150700,89774766,650,649,650,649,556
20241203,150600,89413665,645,646,646,645,900
20241203,150500,88832580,649,649,649,649,1
20241203,150400,88831931,644,644,644,644,0
20241203,150300,88831931,644,645,645,644,15000
20241203,150200,79169911,645,650,650,645,5070
20241203,150100,75899411,650,648,650,646,10001
20241203,150000,69436355,652,652,652,652,0
20241203,145900,69436355,652,652,652,652,0
20241203,145800,69436355,652,652,652,652,0
20241203,145700,69436355,652,652,652,652,0
20241203,145600,69436355,652,652,652,652,0
20241203,145500,69436355,652,652,652,652,0
20241203,145400,69436355,652,652,652,652,2
20241203,145300,69435051,652,652,652,647,796
20241203,145200,68916064,652,652,652,652,0
20241203,145100,68916064,652,651,652,651,500
20241203,145000,68590165,651,651,651,651,0
20241203,144900,68590165,651,651,651,651,0
20241203,144800,68590165,651,647,651,647,5225
20241203,144700,65188790,652,652,652,652,0
20241203,144600,65188790,652,652,652,652,0
20241203,144500,65188790,652,652,652,652,0
20241203,144400,65188790,652,649,652,649,7178
20241203,144300,60524330,649,649,649,649,0
20241203,144200,60524330,649,645,649,645,1828
20241203,144100,59344798,645,645,645,645,851
20241203,144000,58795903,646,646,646,646,215
20241203,143900,58657013,649,649,649,649,100
20241203,143800,58592113,649,649,649,649,0
20241203,143700,58592113,649,649,649,649,0
20241203,143600,58592113,649,649,649,649,0
20241203,143500,58592113,649,649,649,649,0
20241203,143400,58592113,649,649,649,649,1372
20241203,143300,57701685,649,649,649,649,0
20241203,143200,57701685,649,649,649,649,0
20241203,143100,57701685,649,649,649,649,0
20241203,143000,57701685,649,649,649,649,0
20241203,142900,57701685,649,649,649,649,0
20241203,142800,57701685,649,649,649,649,0
20241203,142700,57701685,649,649,649,649,0
20241203,142600,57701685,649,649,649,649,1
20241203,142500,57701036,650,650,650,650,0
20241203,142400,57701036,650,650,650,650,0
20241203,142300,57701036,650,650,650,650,0
20241203,142200,57701036,650,650,650,650,0
20241203,142100,57701036,650,650,650,650,0
20241203,142000,57701036,650,650,650,650,0
20241203,141900,57701036,650,650,650,650,0
20241203,141800,57701036,650,650,650,650,0
20241203,141700,57701036,650,650,650,650,0
20241203,141600,57701036,650,650,650,650,0
20241203,141500,57701036,650,650,650,650,7
20241203,141400,57696486,648,648,648,648,1
20241203,141300,57695838,649,649,649,649,0
20241203,141200,57695838,649,649,649,649,0
20241203,141100,57695838,649,649,649,649,1
20241203,141000,57695189,649,649,649,649,0
20241203,140900,57695189,649,649,649,649,0
20241203,140800,57695189,649,649,649,645,4343
20241203,140700,54876646,649,649,649,649,0
20241203,140600,54876646,649,649,649,649,4899
20241203,140500,51697195,648,646,649,646,4813
20241203,140400,48574771,646,646,646,646,0
20241203,140300,48574771,646,646,646,646,555
20241203,140200,48216241,648,648,648,648,0
20241203,140100,48216241,648,648,648,648,0
20241203,140000,48216241,648,648,648,648,0
20241203,135900,48216241,648,648,648,648,0
20241203,135800,48216241,648,648,648,648,0
20241203,135700,48216241,648,648,648,648,1579
20241203,135600,47193049,648,648,648,648,0
20241203,135500,47193049,648,648,648,648,0
20241203,135400,47193049,648,648,648,648,0
20241203,135300,47193049,648,648,648,648,0
20241203,135200,47193049,648,648,648,648,0
20241203,135100,47193049,648,645,648,645,2001
20241203,135000,45902401,645,645,645,645,4002
20241203,134900,43321111,645,645,645,645,0
20241203,134800,43321111,645,645,645,645,11
20241203,134700,43314016,645,645,645,645,2000
20241203,134600,42024016,645,638,645,637,4120
20241203,134500,39379640,644,644,644,644,0
20241203,134400,39379640,644,644,644,644,4986
20241203,134300,36168656,641,640,641,640,5378
20241203,134200,32721526,640,640,640,640,0
20241203,134100,32721526,640,640,640,640,0
20241203,134000,32721526,640,640,640,640,0
20241203,133900,32721526,640,637,640,637,29
20241203,133800,32703021,637,637,637,637,0
20241203,133700,32703021,637,637,637,637,0
20241203,133600,32703021,637,637,637,637,486
20241203,133500,32393439,636,636,636,636,0
20241203,133400,32393439,636,636,636,636,354
20241203,133300,32168295,633,633,633,633,0
20241203,133200,32168295,633,633,633,633,10
20241203,133100,32161965,633,633,633,633,0
20241203,133000,32161965,633,636,636,633,10029
20241203,132900,25783605,636,636,636,636,0
20241203,132800,25783605,636,636,636,636,0
20241203,132700,25783605,636,636,636,636,0
20241203,132600,25783605,636,636,636,636,0
20241203,132500,25783605,636,636,636,636,1
20241203,132400,25782969,633,633,633,633,0
20241203,132300,25782969,633,633,633,633,0
20241203,132200,25782969,633,633,633,633,0
20241203,132100,25782969,633,633,633,633,0
20241203,132000,25782969,633,633,633,633,29
20241203,131900,25764612,636,636,636,636,0
20241203,131800,25764612,636,636,636,636,0
20241203,131700,25764612,636,636,636,636,0
20241203,131600,25764612,636,636,636,636,500
20241203,131500,25446612,636,636,636,636,0
20241203,131400,25446612,636,636,636,636,0
20241203,131300,25446612,636,636,636,636,0
20241203,131200,25446612,636,636,636,636,0
20241203,131100,25446612,636,636,636,636,0
20241203,131000,25446612,636,633,636,633,31
20241203,130900,25426986,636,636,636,636,0
20241203,130800,25426986,636,636,636,636,0
20241203,130700,25426986,636,636,636,636,0
20241203,130600,25426986,636,636,636,636,0
20241203,130500,25426986,636,636,636,636,0
20241203,130400,25426986,636,636,636,636,0
20241203,130300,25426986,636,636,636,636,0
20241203,130200,25426986,636,636,636,636,0
20241203,130100,25426986,636,636,636,636,0
20241203,130000,25426986,636,632,636,632,31
20241203,125900,25407390,636,636,636,636,0
20241203,125800,25407390,636,636,636,636,0
20241203,125700,25407390,636,636,636,636,0
20241203,125600,25407390,636,636,636,636,0
20241203,125500,25407390,636,636,636,636,0
20241203,125400,25407390,636,633,636,632,5001
20241203,125300,22244866,632,632,632,632,0
20241203,125200,22244866,632,632,632,632,5
20241203,125100,22241706,636,636,636,636,1
20241203,125000,22241070,632,633,633,632,30
20241203,124900,22222107,636,636,636,636,0
20241203,124800,22222107,636,636,636,636,0
20241203,124700,22222107,636,636,636,636,0
20241203,124600,22222107,636,636,636,636,0
20241203,124500,22222107,636,636,636,636,0
20241203,124400,22222107,636,636,636,636,0
20241203,124300,22222107,636,636,636,636,0
20241203,124200,22222107,636,636,636,636,1
20241203,124100,22221471,632,632,632,632,0
20241203,124000,22221471,632,633,633,632,30
20241203,123900,22202507,633,633,633,633,0
20241203,123800,22202507,633,633,633,633,996
20241203,123700,21572039,633,633,633,633,4
20241203,123600,21569507,636,635,636,635,18
20241203,123500,21558076,635,635,635,635,1
20241203,123400,21557441,632,632,632,632,0
20241203,123300,21557441,632,632,632,632,0
20241203,123200,21557441,632,633,633,632,966
20241203,123100,20946927,633,633,633,633,300
20241203,123000,20757027,633,633,633,633,30
20241203,122900,20738037,636,636,636,636,1
20241203,122800,20737401,633,633,633,633,0
20241203,122700,20737401,633,633,633,633,0
20241203,122600,20737401,633,633,633,633,0
20241203,122500,20737401,633,633,633,633,533
20241203,122400,20400012,633,633,633,633,216
20241203,122300,20263284,636,636,636,636,0
20241203,122200,20263284,636,636,636,636,1
20241203,122100,20262648,633,633,633,633,0
20241203,122000,20262648,633,636,636,633,31
20241203,121900,20243022,633,633,633,633,700
20241203,121800,19799922,636,633,636,633,1001
20241203,121700,19166286,636,636,636,636,0
20241203,121600,19166286,636,636,636,636,0
20241203,121500,19166286,636,636,636,636,0
20241203,121400,19166286,636,636,636,636,0
20241203,121300,19166286,636,636,636,636,1
20241203,121200,19165650,633,633,633,633,0
20241203,121100,19165650,633,633,633,633,0
20241203,121000,19165650,633,633,633,633,30
20241203,120900,19146660,633,633,633,633,0
20241203,120800,19146660,633,633,633,633,0
20241203,120700,19146660,633,633,633,633,0
20241203,120600,19146660,633,633,633,633,124
20241203,120500,19068168,633,633,633,633,0
20241203,120400,19068168,633,633,633,633,0
20241203,120300,19068168,633,633,633,633,500
20241203,120200,18751668,633,633,633,633,172
20241203,120100,18642792,633,633,633,633,0
20241203,120000,18642792,633,633,633,633,30
20241203,115900,18623802,636,636,636,636,1
20241203,115800,18623166,635,635,635,635,0
20241203,115700,18623166,635,635,635,635,0
20241203,115600,18623166,635,635,635,635,0
20241203,115500,18623166,635,635,635,635,0
20241203,115400,18623166,635,635,635,635,0
20241203,115300,18623166,635,635,635,635,0
20241203,115200,18623166,635,635,635,635,500
20241203,115100,18305666,636,636,636,636,0
20241203,115000,18305666,636,636,636,636,0
20241203,114900,18305666,636,636,636,636,0
20241203,114800,18305666,636,636,636,636,0
20241203,114700,18305666,636,636,636,636,0
20241203,114600,18305666,636,636,636,636,0
20241203,114500,18305666,636,636,636,636,0
20241203,114400,18305666,636,636,636,636,0
20241203,114300,18305666,636,636,636,636,0
20241203,114200,18305666,636,636,636,636,0
20241203,114100,18305666,636,636,636,636,0
20241203,114000,18305666,636,636,636,636,0
20241203,113900,18305666,636,636,636,636,0
20241203,113800,18305666,636,636,636,636,0
20241203,113700,18305666,636,632,636,632,2113
20241203,113600,16962014,632,632,632,632,405
20241203,113500,16706054,633,633,633,633,0
20241203,113400,16706054,633,633,633,633,290
20241203,113300,16522484,636,636,636,636,0
20241203,113200,16522484,636,636,636,636,0
20241203,113100,16522484,636,636,636,636,0
20241203,113000,16522484,636,636,636,636,0
20241203,112900,16522484,636,636,636,636,1
20241203,112800,16521848,636,636,636,636,0
20241203,112700,16521848,636,636,636,636,0
20241203,112600,16521848,636,634,636,633,4345
20241203,112500,13769671,636,636,636,636,0
20241203,112400,13769671,636,636,636,636,0
20241203,112300,13769671,636,636,636,636,0
20241203,112200,13769671,636,636,636,636,0
20241203,112100,13769671,636,636,636,636,0
20241203,112000,13769671,636,636,636,636,0
20241203,111900,13769671,636,636,636,636,0
20241203,111800,13769671,636,636,636,636,5
20241203,111700,13766491,636,636,636,636,1
20241203,111600,13765855,636,636,636,636,0
20241203,111500,13765855,636,636,636,636,0
20241203,111400,13765855,636,636,636,636,0
20241203,111300,13765855,636,636,636,636,0
20241203,111200,13765855,636,636,636,636,0
20241203,111100,13765855,636,636,636,636,0
20241203,111000,13765855,636,636,636,636,0
20241203,110900,13765855,636,636,636,636,0
20241203,110800,13765855,636,636,636,636,0
20241203,110700,13765855,636,636,636,636,0
20241203,110600,13765855,636,636,636,636,0
20241203,110500,13765855,636,636,636,636,0
20241203,110400,13765855,636,636,636,636,0
20241203,110300,13765855,636,636,636,636,0
20241203,110200,13765855,636,636,636,636,0
20241203,110100,13765855,636,636,636,636,3
20241203,110000,13763947,636,636,636,636,0
20241203,105900,13763947,636,636,636,636,0
20241203,105800,13763947,636,636,636,636,0
20241203,105700,13763947,636,636,636,636,0
20241203,105600,13763947,636,636,636,636,0
20241203,105500,13763947,636,636,636,636,0
20241203,105400,13763947,636,636,636,636,2
20241203,105300,13762675,636,636,636,636,1
20241203,105200,13762039,634,634,634,634,1
20241203,105100,13761405,636,636,636,636,0
20241203,105000,13761405,636,636,636,636,0
20241203,104900,13761405,636,636,636,636,0
20241203,104800,13761405,636,636,636,636,0
20241203,104700,13761405,636,636,636,636,0
20241203,104600,13761405,636,635,636,635,1604
20241203,104500,12742146,636,636,636,636,0
20241203,104400,12742146,636,636,636,636,0
20241203,104300,12742146,636,636,636,636,0
20241203,104200,12742146,636,636,636,636,0
20241203,104100,12742146,636,636,636,636,0
20241203,104000,12742146,636,636,636,636,0
20241203,103900,12742146,636,636,636,636,0
20241203,103800,12742146,636,636,636,636,0
20241203,103700,12742146,636,636,636,636,0
20241203,103600,12742146,636,636,636,636,0
20241203,103500,12742146,636,636,636,636,0
20241203,103400,12742146,636,636,636,636,0
20241203,103300,12742146,636,636,636,636,0
20241203,103200,12742146,636,636,636,636,0
20241203,103100,12742146,636,636,636,636,1
20241203,103000,12741510,633,633,633,633,0
20241203,102900,12741510,633,633,633,633,0
20241203,102800,12741510,633,635,635,633,934
20241203,102700,12149552,635,635,635,635,3720
20241203,102600,9787352,635,635,635,635,1000
20241203,102500,9152352,635,635,635,635,0
20241203,102400,9152352,635,635,635,635,0
20241203,102300,9152352,635,635,635,635,0
20241203,102200,9152352,635,635,635,635,719
20241203,102100,8695787,636,636,636,636,0
20241203,102000,8695787,636,636,636,636,3066
20241203,101900,6745811,636,636,636,636,0
20241203,101800,6745811,636,636,636,636,1935
20241203,101700,5515151,635,635,635,635,100
20241203,101600,5451651,635,635,635,635,200
20241203,101500,5324651,635,635,635,635,0
20241203,101400,5324651,635,635,635,635,0
20241203,101300,5324651,635,635,635,635,0
20241203,101200,5324651,635,635,635,635,0
20241203,101100,5324651,635,635,635,635,0
20241203,101000,5324651,635,635,635,635,0
20241203,100900,5324651,635,635,635,635,0
20241203,100800,5324651,635,635,635,635,502
20241203,100700,5005881,633,633,633,633,0
20241203,100600,5005881,633,633,633,633,0
20241203,100500,5005881,633,633,633,633,1
20241203,100400,5005248,635,634,635,633,231
20241203,100300,4858978,635,635,635,635,1
20241203,100200,4858343,637,637,637,637,0
20241203,100100,4858343,637,637,637,637,0
20241203,100000,4858343,637,637,637,637,0
20241203,095900,4858343,637,637,637,637,0
20241203,095800,4858343,637,637,637,637,0
20241203,095700,4858343,637,637,637,637,0
20241203,095600,4858343,637,637,637,637,0
20241203,095500,4858343,637,637,637,637,0
20241203,095400,4858343,637,637,637,637,0
20241203,095300,4858343,637,637,637,637,17
20241203,095200,4847514,637,637,637,637,0
20241203,095100,4847514,637,637,637,637,1
20241203,095000,4846877,632,633,633,632,2212
20241203,094900,3448392,637,637,637,637,953
20241203,094800,2841331,637,637,637,637,0
20241203,094700,2841331,637,637,637,637,0
20241203,094600,2841331,637,637,637,637,0
20241203,094500,2841331,637,637,637,637,1
20241203,094400,2840694,638,638,638,638,0
20241203,094300,2840694,638,638,638,638,0
20241203,094200,2840694,638,638,638,638,1
20241203,094100,2840056,632,635,635,632,500
20241203,094000,2523470,638,638,638,638,0
20241203,093900,2523470,638,638,638,638,100
20241203,093800,2459670,638,638,638,638,100
20241203,093700,2395870,638,638,638,638,0
20241203,093600,2395870,638,638,638,636,206
20241203,093500,2264634,638,638,638,638,20
20241203,093400,2251874,638,638,638,638,0
20241203,093300,2251874,638,637,638,634,21
20241203,093200,2238529,638,638,638,638,0
20241203,093100,2238529,638,638,638,638,0
20241203,093000,2238529,638,638,638,638,0
20241203,092900,2238529,638,638,638,638,0
20241203,092800,2238529,638,638,638,638,0
20241203,092700,2238529,638,638,638,638,2
20241203,092600,2237253,638,638,638,638,0
20241203,092500,2237253,638,638,638,638,1
20241203,092400,2236615,637,637,637,637,0
20241203,092300,2236615,637,637,637,637,1
20241203,092200,2235978,638,638,638,638,0
20241203,092100,2235978,638,637,638,637,2
20241203,092000,2234703,633,633,633,633,1
20241203,091900,2234070,639,639,639,639,0
20241203,091800,2234070,639,639,639,639,0
20241203,091700,2234070,639,639,639,639,0
20241203,091600,2234070,639,638,639,638,877
20241203,091500,1673815,639,639,639,639,0
20241203,091400,1673815,639,639,639,639,3
20241203,091300,1671898,632,632,632,632,0
20241203,091200,1671898,632,632,632,632,500
20241203,091100,1355898,639,639,639,639,1
20241203,091000,1355259,638,638,638,638,6
20241203,090900,1351431,639,639,639,639,0
20241203,090800,1351431,639,639,639,639,112
20241203,090700,1279863,639,639,639,639,0
20241203,090600,1279863,639,639,639,639,313
20241203,090500,1079856,639,639,639,639,0
20241203,090400,1079856,639,639,639,639,1400
20241203,090300,185256,639,639,639,639,3
20241203,090200,183339,639,639,639,639,0
20241203,090100,183339,639,639,639,639,0
20241203,090000,183339,639,630,639,630,291