stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,190300,81086907,256,256,256,256,2100
20241202,190200,81086907,256,256,256,256,0
20241202,190100,81086907,256,256,256,256,0
20241202,190000,81086907,256,256,256,256,0
20241202,185900,81086907,256,256,256,256,0
20241202,185800,81086907,256,256,256,256,0
20241202,185700,81086907,256,256,256,256,0
20241202,185600,81086907,256,256,256,256,0
20241202,185500,81086907,256,256,256,256,0
20241202,185400,81086907,256,256,256,256,0
20241202,185300,81086907,256,256,256,256,0
20241202,185200,81086907,256,256,256,256,0
20241202,185100,81086907,256,256,256,256,0
20241202,185000,81086907,256,256,256,256,0
20241202,184900,81086907,256,256,256,256,0
20241202,184800,81086907,256,256,256,256,0
20241202,184700,81086907,256,256,256,256,0
20241202,184600,81086907,256,256,256,256,0
20241202,184500,81086907,256,256,256,256,0
20241202,184400,81086907,256,256,256,256,0
20241202,184300,81086907,256,256,256,256,0
20241202,184200,81086907,256,256,256,256,0
20241202,184100,81086907,256,256,256,256,0
20241202,184000,81086907,256,256,256,256,0
20241202,183900,81086907,256,256,256,256,0
20241202,183800,81086907,256,256,256,256,0
20241202,183700,81086907,256,256,256,256,0
20241202,183600,81086907,256,256,256,256,0
20241202,183500,81086907,256,256,256,256,0
20241202,183400,81086907,256,256,256,256,0
20241202,183300,81086907,256,256,256,256,2100
20241202,183200,81086907,256,256,256,256,0
20241202,183100,81086907,256,256,256,256,0
20241202,183000,81086907,256,256,256,256,0
20241202,182900,81086907,256,256,256,256,0
20241202,182800,81086907,256,256,256,256,0
20241202,182700,81086907,256,256,256,256,0
20241202,182600,81086907,256,256,256,256,0
20241202,182500,81086907,256,256,256,256,0
20241202,182400,81086907,256,256,256,256,0
20241202,182300,81086907,256,256,256,256,0
20241202,182200,81086907,256,256,256,256,0
20241202,182100,81086907,256,256,256,256,0
20241202,182000,81086907,256,256,256,256,0
20241202,181900,81086907,256,256,256,256,0
20241202,181800,81086907,256,256,256,256,0
20241202,181700,81086907,256,256,256,256,0
20241202,181600,81086907,256,256,256,256,0
20241202,181500,81086907,256,256,256,256,0
20241202,181400,81086907,256,256,256,256,0
20241202,181300,81086907,256,256,256,256,0
20241202,181200,81086907,256,256,256,256,0
20241202,181100,81086907,256,256,256,256,0
20241202,181000,81086907,256,256,256,256,0
20241202,180900,81086907,256,256,256,256,0
20241202,180800,81086907,256,256,256,256,0
20241202,180700,81086907,256,256,256,256,0
20241202,180600,81086907,256,256,256,256,0
20241202,180500,81086907,256,256,256,256,0
20241202,180400,81086907,256,256,256,256,0
20241202,180300,81086907,256,256,256,256,2100
20241202,180200,81086907,256,256,256,256,0
20241202,180100,81086907,256,256,256,256,0
20241202,180000,81086907,256,256,256,256,0
20241202,175900,81086907,256,256,256,256,0
20241202,175800,81086907,256,256,256,256,0
20241202,175700,81086907,256,256,256,256,0
20241202,175600,81086907,256,256,256,256,0
20241202,175500,81086907,256,256,256,256,0
20241202,175400,81086907,256,256,256,256,0
20241202,175300,81086907,256,256,256,256,0
20241202,175200,81086907,256,256,256,256,0
20241202,175100,81086907,256,256,256,256,0
20241202,175000,81086907,256,256,256,256,0
20241202,174900,81086907,256,256,256,256,0
20241202,174800,81086907,256,256,256,256,0
20241202,174700,81086907,256,256,256,256,0
20241202,174600,81086907,256,256,256,256,0
20241202,174500,81086907,256,256,256,256,0
20241202,174400,81086907,256,256,256,256,0
20241202,174300,81086907,256,256,256,256,0
20241202,174200,81086907,256,256,256,256,0
20241202,174100,81086907,256,256,256,256,0
20241202,174000,81086907,256,256,256,256,0
20241202,173900,81086907,256,256,256,256,0
20241202,173800,81086907,256,256,256,256,0
20241202,173700,81086907,256,256,256,256,0
20241202,173600,81086907,256,256,256,256,0
20241202,173500,81086907,256,256,256,256,0
20241202,173400,81086907,256,256,256,256,0
20241202,173300,81086907,256,256,256,256,2100
20241202,173200,81086907,256,256,256,256,0
20241202,173100,81086907,256,256,256,256,0
20241202,173000,81086907,256,256,256,256,0
20241202,172900,81086907,256,256,256,256,0
20241202,172800,81086907,256,256,256,256,0
20241202,172700,81086907,256,256,256,256,0
20241202,172600,81086907,256,256,256,256,0
20241202,172500,81086907,256,256,256,256,0
20241202,172400,81086907,256,256,256,256,0
20241202,172300,81086907,256,256,256,256,0
20241202,172200,81086907,256,256,256,256,0
20241202,172100,81086907,256,256,256,256,0
20241202,172000,81086907,256,256,256,256,0
20241202,171900,81086907,256,256,256,256,0
20241202,171800,81086907,256,256,256,256,0
20241202,171700,81086907,256,256,256,256,0
20241202,171600,81086907,256,256,256,256,0
20241202,171500,81086907,256,256,256,256,0
20241202,171400,81086907,256,256,256,256,0
20241202,171300,81086907,256,256,256,256,0
20241202,171200,81086907,256,256,256,256,0
20241202,171100,81086907,256,256,256,256,0
20241202,171000,81086907,256,256,256,256,0
20241202,170900,81086907,256,256,256,256,0
20241202,170800,81086907,256,256,256,256,0
20241202,170700,81086907,256,256,256,256,0
20241202,170600,81086907,256,256,256,256,0
20241202,170500,81086907,256,256,256,256,0
20241202,170400,81086907,256,256,256,256,0
20241202,170300,81086907,256,256,256,256,2100
20241202,170200,81086907,256,256,256,256,0
20241202,170100,81086907,256,256,256,256,0
20241202,170000,81086907,256,256,256,256,0
20241202,165900,81086907,256,256,256,256,0
20241202,165800,81086907,256,256,256,256,0
20241202,165700,81086907,256,256,256,256,0
20241202,165600,81086907,256,256,256,256,0
20241202,165500,81086907,256,256,256,256,0
20241202,165400,81086907,256,256,256,256,0
20241202,165300,81086907,256,256,256,256,0
20241202,165200,81086907,256,256,256,256,0
20241202,165100,81086907,256,256,256,256,0
20241202,165000,81086907,256,256,256,256,0
20241202,164900,81086907,256,256,256,256,0
20241202,164800,81086907,256,256,256,256,0
20241202,164700,81086907,256,256,256,256,0
20241202,164600,81086907,256,256,256,256,0
20241202,164500,81086907,256,256,256,256,0
20241202,164400,81086907,256,256,256,256,0
20241202,164300,81086907,256,256,256,256,0
20241202,164200,81086907,256,256,256,256,0
20241202,164100,81086907,256,256,256,256,0
20241202,164000,81086907,256,256,256,256,0
20241202,163900,81086907,256,256,256,256,0
20241202,163800,81086907,256,256,256,256,0
20241202,163700,81086907,256,256,256,256,0
20241202,163600,81086907,256,256,256,256,0
20241202,163500,81086907,256,256,256,256,0
20241202,163400,81086907,256,256,256,256,0
20241202,163300,81086907,256,256,256,256,2100
20241202,163200,81086907,256,256,256,256,0
20241202,163100,81086907,256,256,256,256,0
20241202,163000,81086907,256,256,256,256,0
20241202,162900,81086907,256,256,256,256,0
20241202,162800,81086907,256,256,256,256,0
20241202,162700,81086907,256,256,256,256,0
20241202,162600,81086907,256,256,256,256,0
20241202,162500,81086907,256,256,256,256,0
20241202,162400,81086907,256,256,256,256,0
20241202,162300,81086907,256,256,256,256,0
20241202,162200,81086907,256,256,256,256,0
20241202,162100,81086907,256,256,256,256,0
20241202,162000,81086907,256,256,256,256,0
20241202,161900,81086907,256,256,256,256,0
20241202,161800,81086907,256,256,256,256,0
20241202,161700,81086907,256,256,256,256,0
20241202,161600,81086907,256,256,256,256,0
20241202,161500,81086907,256,256,256,256,0
20241202,161400,81086907,256,256,256,256,0
20241202,161300,81086907,256,256,256,256,0
20241202,161200,81086907,256,256,256,256,0
20241202,161100,81086907,256,256,256,256,0
20241202,161000,81086907,256,256,256,256,0
20241202,160900,81086907,256,256,256,256,0
20241202,160800,81086907,256,256,256,256,0
20241202,160700,81086907,256,256,256,256,0
20241202,160600,81086907,256,256,256,256,0
20241202,160500,81086907,256,256,256,256,0
20241202,160400,81086907,256,256,256,256,0
20241202,160300,81086907,256,256,256,256,2100
20241202,160200,81086907,256,256,256,256,0
20241202,160100,81086907,256,256,256,256,0
20241202,160000,81086907,256,256,256,256,0
20241202,155900,81086907,256,256,256,256,0
20241202,155800,81086907,256,256,256,256,0
20241202,155700,81086907,256,256,256,256,0
20241202,155600,81086907,256,256,256,256,0
20241202,155500,81086907,256,256,256,256,0
20241202,155400,81086907,256,256,256,256,0
20241202,155300,81086907,256,256,256,256,0
20241202,155200,81086907,256,256,256,256,0
20241202,155100,81086907,256,256,256,256,0
20241202,155000,81086907,256,256,256,256,0
20241202,154900,81086907,256,256,256,256,0
20241202,154800,81086907,256,256,256,256,0
20241202,154700,81086907,256,256,256,256,0
20241202,154600,81086907,256,256,256,256,0
20241202,154500,81086907,256,256,256,256,0
20241202,154400,81086907,256,256,256,256,0
20241202,154300,81086907,256,256,256,256,0
20241202,154200,81086907,256,256,256,256,0
20241202,154100,81086907,256,256,256,256,0
20241202,154000,81086907,256,256,256,256,0
20241202,153900,81086907,256,256,256,256,0
20241202,153800,81086907,256,256,256,256,0
20241202,153700,81086907,256,256,256,256,0
20241202,153600,81086907,256,256,256,256,0
20241202,153500,81086907,256,256,256,256,0
20241202,153400,81086907,256,256,256,256,0
20241202,153300,81086907,256,256,256,256,2100
20241202,153200,81086907,256,256,256,256,0
20241202,153100,81086907,256,256,256,256,0
20241202,153000,81086907,256,256,256,256,2100
20241202,152900,80549307,256,256,256,256,0
20241202,152800,80549307,256,256,256,256,0
20241202,152700,80549307,256,256,256,256,0
20241202,152600,80549307,256,256,256,256,0
20241202,152500,80549307,256,256,256,256,0
20241202,152400,80549307,256,256,256,256,0
20241202,152300,80549307,256,256,256,256,0
20241202,152200,80549307,256,256,256,256,0
20241202,152100,80549307,256,256,256,256,0
20241202,152000,80549307,256,256,256,256,0
20241202,151900,80549307,256,255,256,255,3
20241202,151800,80548541,256,256,256,256,1
20241202,151700,80548285,256,256,256,256,1
20241202,151600,80548029,256,256,256,256,1
20241202,151500,80547773,256,256,256,256,2
20241202,151400,80547261,254,255,255,254,2
20241202,151300,80546752,256,254,256,254,32
20241202,151200,80538615,255,255,255,255,3609
20241202,151100,79618320,255,255,255,255,21
20241202,151000,79612965,255,255,255,255,4
20241202,150900,79611945,254,255,255,254,30736
20241202,150800,71804892,255,255,255,255,68
20241202,150700,71787552,255,256,256,255,50
20241202,150600,71774792,255,254,255,254,6944
20241202,150500,70008966,255,256,256,254,1498
20241202,150400,69626985,256,256,256,256,0
20241202,150300,69626985,256,256,256,256,1
20241202,150200,69626729,255,255,255,255,6
20241202,150100,69625199,256,256,256,256,0
20241202,150000,69625199,256,256,256,256,0
20241202,145900,69625199,256,256,256,256,2
20241202,145800,69624687,256,256,256,256,1
20241202,145700,69624431,256,256,256,256,1
20241202,145600,69624175,256,256,256,256,1
20241202,145500,69623919,256,256,256,256,1
20241202,145400,69623663,256,256,256,256,0
20241202,145300,69623663,256,256,256,256,0
20241202,145200,69623663,256,256,256,256,0
20241202,145100,69623663,256,256,256,256,2
20241202,145000,69623151,256,256,256,256,1498
20241202,144900,69239663,255,255,255,255,0
20241202,144800,69239663,255,255,255,255,0
20241202,144700,69239663,255,256,256,255,1854
20241202,144600,68766887,256,256,256,256,1
20241202,144500,68766631,257,257,257,257,0
20241202,144400,68766631,257,256,257,256,2202
20241202,144300,68202909,257,257,257,257,0
20241202,144200,68202909,257,255,257,255,20001
20241202,144100,63102652,255,255,255,255,0
20241202,144000,63102652,255,255,255,255,0
20241202,143900,63102652,255,255,255,255,0
20241202,143800,63102652,255,255,255,255,11700
20241202,143700,60119152,256,256,256,256,0
20241202,143600,60119152,256,256,256,256,2
20241202,143500,60118640,257,257,257,257,0
20241202,143400,60118640,257,257,257,257,0
20241202,143300,60118640,257,257,257,257,0
20241202,143200,60118640,257,257,257,257,0
20241202,143100,60118640,257,257,257,257,16
20241202,143000,60114528,257,255,257,255,18
20241202,142900,60109904,257,257,257,257,1
20241202,142800,60109647,257,256,257,256,167
20241202,142700,60066894,256,256,256,256,0
20241202,142600,60066894,256,256,256,256,8
20241202,142500,60064846,255,255,255,255,1
20241202,142400,60064591,257,257,257,257,0
20241202,142300,60064591,257,257,257,257,0
20241202,142200,60064591,257,257,257,257,0
20241202,142100,60064591,257,257,257,257,0
20241202,142000,60064591,257,257,257,257,1
20241202,141900,60064334,257,257,257,257,1
20241202,141800,60064077,257,257,257,257,0
20241202,141700,60064077,257,257,257,257,1
20241202,141600,60063820,256,257,257,256,801
20241202,141500,59858753,257,257,257,257,0
20241202,141400,59858753,257,257,257,257,0
20241202,141300,59858753,257,257,257,257,0
20241202,141200,59858753,257,257,257,257,0
20241202,141100,59858753,257,257,257,257,0
20241202,141000,59858753,257,256,257,256,1101
20241202,140900,59576896,256,256,256,256,3
20241202,140800,59576128,257,257,257,256,1202
20241202,140700,59268414,257,257,257,257,0
20241202,140600,59268414,257,257,257,257,0
20241202,140500,59268414,257,257,257,257,0
20241202,140400,59268414,257,257,257,257,1
20241202,140300,59268157,257,257,257,257,0
20241202,140200,59268157,257,257,257,257,0
20241202,140100,59268157,257,257,257,257,0
20241202,140000,59268157,257,257,257,257,0
20241202,135900,59268157,257,257,257,257,0
20241202,135800,59268157,257,257,257,257,0
20241202,135700,59268157,257,257,257,257,0
20241202,135600,59268157,257,257,257,257,0
20241202,135500,59268157,257,257,257,257,44
20241202,135400,59256849,257,256,257,256,1201
20241202,135300,58949392,257,256,257,256,1251
20241202,135200,58629135,257,257,257,257,0
20241202,135100,58629135,257,257,257,257,0
20241202,135000,58629135,257,257,257,257,0
20241202,134900,58629135,257,257,257,257,0
20241202,134800,58629135,257,257,257,257,0
20241202,134700,58629135,257,257,257,257,0
20241202,134600,58629135,257,257,257,257,0
20241202,134500,58629135,257,257,257,257,500
20241202,134400,58500635,257,257,257,257,2
20241202,134300,58500121,256,256,256,256,0
20241202,134200,58500121,256,256,256,256,0
20241202,134100,58500121,256,256,256,256,12
20241202,134000,58497049,257,257,257,257,0
20241202,133900,58497049,257,257,257,257,0
20241202,133800,58497049,257,257,257,257,0
20241202,133700,58497049,257,256,257,256,1011
20241202,133600,58238232,257,257,257,257,0
20241202,133500,58238232,257,257,257,257,0
20241202,133400,58238232,257,257,257,257,9
20241202,133300,58235919,257,257,257,257,0
20241202,133200,58235919,257,257,257,257,0
20241202,133100,58235919,257,256,257,256,12
20241202,133000,58232836,256,256,256,256,0
20241202,132900,58232836,256,256,256,256,9
20241202,132800,58230532,256,256,256,256,0
20241202,132700,58230532,256,256,256,256,0
20241202,132600,58230532,256,256,256,256,0
20241202,132500,58230532,256,256,256,256,310
20241202,132400,58151172,257,256,257,256,2
20241202,132300,58150659,256,256,256,256,20
20241202,132200,58145539,255,256,256,255,15137
20241202,132100,54285267,256,256,256,256,700
20241202,132000,54106067,256,256,256,256,0
20241202,131900,54106067,256,256,256,256,0
20241202,131800,54106067,256,256,256,256,0
20241202,131700,54106067,256,256,256,256,0
20241202,131600,54106067,256,256,256,256,0
20241202,131500,54106067,256,256,256,256,0
20241202,131400,54106067,256,256,256,256,0
20241202,131300,54106067,256,256,256,256,0
20241202,131200,54106067,256,256,256,256,39
20241202,131100,54096083,257,257,257,257,0
20241202,131000,54096083,257,257,257,257,0
20241202,130900,54096083,257,257,257,257,0
20241202,130800,54096083,257,257,257,257,0
20241202,130700,54096083,257,257,257,257,0
20241202,130600,54096083,257,257,257,257,0
20241202,130500,54096083,257,257,257,257,1
20241202,130400,54095826,257,257,257,257,0
20241202,130300,54095826,257,257,257,257,0
20241202,130200,54095826,257,257,257,257,1
20241202,130100,54095569,257,257,257,257,1
20241202,130000,54095312,256,256,256,256,2
20241202,125900,54094800,257,257,257,257,1
20241202,125800,54094543,257,257,257,257,0
20241202,125700,54094543,257,257,257,257,0
20241202,125600,54094543,257,257,257,257,0
20241202,125500,54094543,257,257,257,257,0
20241202,125400,54094543,257,257,257,257,0
20241202,125300,54094543,257,257,257,257,0
20241202,125200,54094543,257,257,257,257,0
20241202,125100,54094543,257,257,257,257,0
20241202,125000,54094543,257,257,257,257,1
20241202,124900,54094286,256,256,256,256,0
20241202,124800,54094286,256,257,257,256,3
20241202,124700,54093517,257,257,257,257,1
20241202,124600,54093260,256,256,256,256,1
20241202,124500,54093004,256,257,257,256,303
20241202,124400,54015135,257,257,257,257,0
20241202,124300,54015135,257,257,257,257,0
20241202,124200,54015135,257,256,257,256,132
20241202,124100,53981263,256,256,256,256,99
20241202,124000,53955919,256,255,256,255,10627
20241202,123900,51246028,255,255,255,255,22114
20241202,123800,45606958,256,256,256,256,59
20241202,123700,45591854,256,256,256,256,0
20241202,123600,45591854,256,256,256,256,0
20241202,123500,45591854,256,256,256,256,0
20241202,123400,45591854,256,256,256,256,0
20241202,123300,45591854,256,256,256,256,0
20241202,123200,45591854,256,256,256,256,0
20241202,123100,45591854,256,256,256,256,0
20241202,123000,45591854,256,256,256,256,0
20241202,122900,45591854,256,256,256,256,0
20241202,122800,45591854,256,256,256,256,0
20241202,122700,45591854,256,256,256,256,2224
20241202,122600,45022510,256,256,256,256,0
20241202,122500,45022510,256,256,256,256,2970
20241202,122400,44262190,256,256,256,256,0
20241202,122300,44262190,256,256,256,256,0
20241202,122200,44262190,256,256,256,256,0
20241202,122100,44262190,256,256,256,256,0
20241202,122000,44262190,256,256,256,256,0
20241202,121900,44262190,256,256,256,256,36
20241202,121800,44252974,257,257,257,257,0
20241202,121700,44252974,257,257,257,257,20
20241202,121600,44247834,257,257,257,256,565
20241202,121500,44103057,257,257,257,257,0
20241202,121400,44103057,257,257,257,257,0
20241202,121300,44103057,257,257,257,257,10
20241202,121200,44100487,257,256,257,256,6001
20241202,121100,42564230,257,257,257,257,0
20241202,121000,42564230,257,257,257,257,33
20241202,120900,42555749,256,256,256,256,0
20241202,120800,42555749,256,256,256,256,154
20241202,120700,42516325,256,256,256,256,0
20241202,120600,42516325,256,256,256,256,0
20241202,120500,42516325,256,256,256,256,1
20241202,120400,42516069,257,257,257,257,0
20241202,120300,42516069,257,257,257,257,0
20241202,120200,42516069,257,257,257,257,3
20241202,120100,42515298,256,256,256,256,0
20241202,120000,42515298,256,256,256,256,0
20241202,115900,42515298,256,257,257,256,25
20241202,115800,42508878,257,257,257,257,0
20241202,115700,42508878,257,257,257,257,1026
20241202,115600,42245196,258,258,258,258,0
20241202,115500,42245196,258,258,258,258,0
20241202,115400,42245196,258,258,258,258,0
20241202,115300,42245196,258,258,258,258,0
20241202,115200,42245196,258,258,258,258,0
20241202,115100,42245196,258,258,258,258,0
20241202,115000,42245196,258,258,258,258,1
20241202,114900,42244938,258,258,258,258,0
20241202,114800,42244938,258,258,258,258,0
20241202,114700,42244938,258,258,258,258,0
20241202,114600,42244938,258,258,258,258,0
20241202,114500,42244938,258,258,258,258,0
20241202,114400,42244938,258,258,258,258,0
20241202,114300,42244938,258,258,258,258,1
20241202,114200,42244680,258,258,258,258,0
20241202,114100,42244680,258,258,258,258,0
20241202,114000,42244680,258,258,258,258,3
20241202,113900,42243906,257,258,258,257,2
20241202,113800,42243391,258,258,258,258,0
20241202,113700,42243391,258,258,258,258,1
20241202,113600,42243133,258,258,258,258,1
20241202,113500,42242875,256,256,256,256,0
20241202,113400,42242875,256,256,256,256,0
20241202,113300,42242875,256,256,256,256,0
20241202,113200,42242875,256,256,256,256,0
20241202,113100,42242875,256,256,256,256,2
20241202,113000,42242363,258,257,258,256,43
20241202,112900,42231328,258,258,258,258,1
20241202,112800,42231070,258,258,258,258,0
20241202,112700,42231070,258,258,258,258,0
20241202,112600,42231070,258,258,258,258,0
20241202,112500,42231070,258,258,258,258,0
20241202,112400,42231070,258,258,258,258,1
20241202,112300,42230812,258,258,258,258,0
20241202,112200,42230812,258,258,258,258,0
20241202,112100,42230812,258,258,258,258,0
20241202,112000,42230812,258,258,258,258,0
20241202,111900,42230812,258,258,258,258,0
20241202,111800,42230812,258,258,258,258,0
20241202,111700,42230812,258,258,258,258,0
20241202,111600,42230812,258,258,258,258,0
20241202,111500,42230812,258,257,258,257,9142
20241202,111400,39881317,257,257,257,257,1
20241202,111300,39881060,257,257,257,257,8
20241202,111200,39879004,256,256,256,256,1
20241202,111100,39878748,256,256,256,256,0
20241202,111000,39878748,256,256,256,256,5
20241202,110900,39877468,257,257,257,257,1
20241202,110800,39877211,257,257,257,257,1
20241202,110700,39876954,257,257,257,257,1
20241202,110600,39876697,257,257,257,257,0
20241202,110500,39876697,257,257,257,257,0
20241202,110400,39876697,257,257,257,257,4
20241202,110300,39875669,257,257,257,257,1
20241202,110200,39875412,257,257,257,257,0
20241202,110100,39875412,257,257,257,257,1
20241202,110000,39875155,256,256,256,256,0
20241202,105900,39875155,256,256,256,256,0
20241202,105800,39875155,256,256,256,256,1
20241202,105700,39874899,257,257,257,257,1
20241202,105600,39874642,257,257,257,257,11378
20241202,105500,36950496,257,257,257,257,0
20241202,105400,36950496,257,257,257,257,0
20241202,105300,36950496,257,257,257,257,0
20241202,105200,36950496,257,257,257,257,0
20241202,105100,36950496,257,257,257,257,1
20241202,105000,36950239,256,256,256,256,5000
20241202,104900,35670239,256,256,256,256,0
20241202,104800,35670239,256,256,256,256,0
20241202,104700,35670239,256,256,256,256,0
20241202,104600,35670239,256,256,256,256,0
20241202,104500,35670239,256,256,256,256,0
20241202,104400,35670239,256,256,256,256,0
20241202,104300,35670239,256,256,256,256,2705
20241202,104200,34977759,257,257,257,257,20
20241202,104100,34972619,257,256,257,256,1687
20241202,104000,34540746,256,256,256,256,11021
20241202,103900,31719370,256,256,257,256,5028
20241202,103800,30432198,256,256,256,256,106
20241202,103700,30405062,256,256,256,256,5021
20241202,103600,29119686,256,257,257,256,15
20241202,103500,29115835,255,257,257,255,6078
20241202,103400,27560937,256,256,256,256,10387
20241202,103300,24901865,256,257,257,256,7306
20241202,103200,23024224,257,258,258,257,11000
20241202,103100,20196224,258,258,258,258,0
20241202,103000,20196224,258,258,258,258,0
20241202,102900,20196224,258,258,258,258,0
20241202,102800,20196224,258,258,258,258,0
20241202,102700,20196224,258,258,258,258,1979
20241202,102600,19685642,259,259,259,259,0
20241202,102500,19685642,259,259,259,259,0
20241202,102400,19685642,259,259,259,259,0
20241202,102300,19685642,259,259,259,259,0
20241202,102200,19685642,259,259,259,259,1
20241202,102100,19685383,258,258,258,258,0
20241202,102000,19685383,258,258,258,258,1449
20241202,101900,19311541,258,258,258,258,0
20241202,101800,19311541,258,258,258,258,0
20241202,101700,19311541,258,258,258,258,5
20241202,101600,19310251,259,259,259,259,1000
20241202,101500,19051251,259,259,259,258,815
20241202,101400,18840171,259,259,259,259,0
20241202,101300,18840171,259,259,259,259,6
20241202,101200,18838617,259,259,260,258,2162
20241202,101100,18280711,258,258,258,258,2
20241202,101000,18280195,258,258,258,258,2
20241202,100900,18279679,260,259,260,258,1016
20241202,100800,18017544,260,260,260,260,0
20241202,100700,18017544,260,260,260,260,0
20241202,100600,18017544,260,259,260,259,3
20241202,100500,18016765,258,258,258,257,1002
20241202,100400,17758250,259,259,259,259,10
20241202,100300,17755660,258,258,259,257,1779
20241202,100200,17298090,259,259,259,259,0
20241202,100100,17298090,259,260,260,257,12237
20241202,100000,14147832,260,260,260,260,0
20241202,095900,14147832,260,260,260,260,0
20241202,095800,14147832,260,259,260,259,170
20241202,095700,14103798,259,259,259,259,1000
20241202,095600,13844798,259,259,259,259,3835
20241202,095500,12851533,260,260,260,260,0
20241202,095400,12851533,260,260,260,260,0
20241202,095300,12851533,260,260,260,260,35
20241202,095200,12842433,260,260,260,260,58
20241202,095100,12827353,260,260,260,260,1
20241202,095000,12827093,260,260,260,260,10
20241202,094900,12824493,261,261,261,261,0
20241202,094800,12824493,261,260,261,260,2
20241202,094700,12823972,260,258,261,258,9
20241202,094600,12821631,258,259,261,258,627
20241202,094500,12659039,259,259,259,257,18602
20241202,094400,7854723,259,259,259,259,2
20241202,094300,7854205,259,259,259,259,4947
20241202,094200,6572932,260,260,260,260,0
20241202,094100,6572932,260,260,260,260,0
20241202,094000,6572932,260,260,260,260,0
20241202,093900,6572932,260,260,260,260,0
20241202,093800,6572932,260,260,260,260,26
20241202,093700,6566172,260,261,262,260,3093
20241202,093600,5760896,261,259,261,259,9388
20241202,093500,3313744,260,260,260,260,551
20241202,093400,3170484,261,261,261,261,0
20241202,093300,3170484,261,261,261,261,0
20241202,093200,3170484,261,261,261,259,2765
20241202,093100,2451544,261,261,261,261,1
20241202,093000,2451283,260,260,260,260,0
20241202,092900,2451283,260,260,260,260,1000
20241202,092800,2191283,260,260,260,260,0
20241202,092700,2191283,260,260,260,260,150
20241202,092600,2152283,261,261,261,261,0
20241202,092500,2152283,261,261,261,261,0
20241202,092400,2152283,261,261,261,261,0
20241202,092300,2152283,261,261,261,261,0
20241202,092200,2152283,261,261,261,261,0
20241202,092100,2152283,261,261,261,261,0
20241202,092000,2152283,261,261,261,261,0
20241202,091900,2152283,261,261,261,261,3
20241202,091800,2151500,260,260,260,260,0
20241202,091700,2151500,260,260,260,260,0
20241202,091600,2151500,260,260,260,260,0
20241202,091500,2151500,260,260,260,260,1
20241202,091400,2151240,260,260,260,260,903
20241202,091300,1916460,261,261,261,261,0
20241202,091200,1916460,261,261,261,261,0
20241202,091100,1916460,261,261,261,261,24
20241202,091000,1910196,261,261,261,261,0
20241202,090900,1910196,261,261,261,261,1
20241202,090800,1909935,261,261,261,261,0
20241202,090700,1909935,261,260,261,260,2
20241202,090600,1909414,260,262,262,260,1870
20241202,090500,1421344,261,261,262,261,215
20241202,090400,1365038,261,262,262,261,24
20241202,090300,1358773,262,262,262,261,127
20241202,090200,1325522,261,261,262,261,1013
20241202,090100,1060129,262,261,262,261,3624
20241202,090000,110664,261,261,261,261,424