stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,184700,1269201016,1917,1917,1917,1917,9013
20241202,184600,1269201016,1917,1917,1917,1917,0
20241202,184500,1269201016,1917,1917,1917,1917,0
20241202,184400,1269201016,1917,1917,1917,1917,0
20241202,184300,1269201016,1917,1917,1917,1917,0
20241202,184200,1269201016,1917,1917,1917,1917,0
20241202,184100,1269201016,1917,1917,1917,1917,0
20241202,184000,1269201016,1917,1917,1917,1917,0
20241202,183900,1269201016,1917,1917,1917,1917,0
20241202,183800,1269201016,1917,1917,1917,1917,0
20241202,183700,1269201016,1917,1917,1917,1917,0
20241202,183600,1269201016,1917,1917,1917,1917,0
20241202,183500,1269201016,1917,1917,1917,1917,0
20241202,183400,1269201016,1917,1917,1917,1917,0
20241202,183300,1269201016,1917,1917,1917,1917,0
20241202,183200,1269201016,1917,1917,1917,1917,0
20241202,183100,1269201016,1917,1917,1917,1917,0
20241202,183000,1269201016,1917,1917,1917,1917,0
20241202,182900,1269201016,1917,1917,1917,1917,0
20241202,182800,1269201016,1917,1917,1917,1917,0
20241202,182700,1269201016,1917,1917,1917,1917,0
20241202,182600,1269201016,1917,1917,1917,1917,0
20241202,182500,1269201016,1917,1917,1917,1917,0
20241202,182400,1269201016,1917,1917,1917,1917,0
20241202,182300,1269201016,1917,1917,1917,1917,0
20241202,182200,1269201016,1917,1917,1917,1917,0
20241202,182100,1269201016,1917,1917,1917,1917,0
20241202,182000,1269201016,1917,1917,1917,1917,0
20241202,181900,1269201016,1917,1917,1917,1917,0
20241202,181800,1269201016,1917,1917,1917,1917,0
20241202,181700,1269201016,1917,1917,1917,1917,9013
20241202,181600,1269201016,1917,1917,1917,1917,0
20241202,181500,1269201016,1917,1917,1917,1917,0
20241202,181400,1269201016,1917,1917,1917,1917,0
20241202,181300,1269201016,1917,1917,1917,1917,0
20241202,181200,1269201016,1917,1917,1917,1917,0
20241202,181100,1269201016,1917,1917,1917,1917,0
20241202,181000,1269201016,1917,1917,1917,1917,0
20241202,180900,1269201016,1917,1917,1917,1917,0
20241202,180800,1269201016,1917,1917,1917,1917,0
20241202,180700,1269201016,1917,1917,1917,1917,0
20241202,180600,1269201016,1917,1917,1917,1917,0
20241202,180500,1269201016,1917,1917,1917,1917,0
20241202,180400,1269201016,1917,1917,1917,1917,0
20241202,180300,1269201016,1917,1917,1917,1917,0
20241202,180200,1269201016,1917,1917,1917,1917,0
20241202,180100,1269201016,1917,1917,1917,1917,0
20241202,180000,1269201016,1917,1917,1917,1917,0
20241202,175900,1269201016,1917,1917,1917,1917,0
20241202,175800,1269201016,1917,1917,1917,1917,0
20241202,175700,1269201016,1917,1917,1917,1917,0
20241202,175600,1269201016,1917,1917,1917,1917,0
20241202,175500,1269201016,1917,1917,1917,1917,0
20241202,175400,1269201016,1917,1917,1917,1917,0
20241202,175300,1269201016,1917,1917,1917,1917,0
20241202,175200,1269201016,1917,1917,1917,1917,0
20241202,175100,1269201016,1917,1917,1917,1917,0
20241202,175000,1269201016,1917,1917,1917,1917,0
20241202,174900,1269201016,1917,1917,1917,1917,0
20241202,174800,1269201016,1917,1917,1917,1917,0
20241202,174700,1269201016,1917,1917,1917,1917,9013
20241202,174600,1269201016,1917,1917,1917,1917,0
20241202,174500,1269201016,1917,1917,1917,1917,0
20241202,174400,1269201016,1917,1917,1917,1917,0
20241202,174300,1269201016,1917,1917,1917,1917,0
20241202,174200,1269201016,1917,1917,1917,1917,0
20241202,174100,1269201016,1917,1917,1917,1917,0
20241202,174000,1269201016,1917,1917,1917,1917,0
20241202,173900,1269201016,1917,1917,1917,1917,0
20241202,173800,1269201016,1917,1917,1917,1917,0
20241202,173700,1269201016,1917,1917,1917,1917,0
20241202,173600,1269201016,1917,1917,1917,1917,0
20241202,173500,1269201016,1917,1917,1917,1917,0
20241202,173400,1269201016,1917,1917,1917,1917,0
20241202,173300,1269201016,1917,1917,1917,1917,0
20241202,173200,1269201016,1917,1917,1917,1917,0
20241202,173100,1269201016,1917,1917,1917,1917,0
20241202,173000,1269201016,1917,1917,1917,1917,0
20241202,172900,1269201016,1917,1917,1917,1917,0
20241202,172800,1269201016,1917,1917,1917,1917,0
20241202,172700,1269201016,1917,1917,1917,1917,0
20241202,172600,1269201016,1917,1917,1917,1917,0
20241202,172500,1269201016,1917,1917,1917,1917,0
20241202,172400,1269201016,1917,1917,1917,1917,0
20241202,172300,1269201016,1917,1917,1917,1917,0
20241202,172200,1269201016,1917,1917,1917,1917,0
20241202,172100,1269201016,1917,1917,1917,1917,0
20241202,172000,1269201016,1917,1917,1917,1917,0
20241202,171900,1269201016,1917,1917,1917,1917,0
20241202,171800,1269201016,1917,1917,1917,1917,0
20241202,171700,1269201016,1917,1917,1917,1917,9013
20241202,171600,1269201016,1917,1917,1917,1917,0
20241202,171500,1269201016,1917,1917,1917,1917,0
20241202,171400,1269201016,1917,1917,1917,1917,0
20241202,171300,1269201016,1917,1917,1917,1917,0
20241202,171200,1269201016,1917,1917,1917,1917,0
20241202,171100,1269201016,1917,1917,1917,1917,0
20241202,171000,1269201016,1917,1917,1917,1917,0
20241202,170900,1269201016,1917,1917,1917,1917,0
20241202,170800,1269201016,1917,1917,1917,1917,0
20241202,170700,1269201016,1917,1917,1917,1917,0
20241202,170600,1269201016,1917,1917,1917,1917,0
20241202,170500,1269201016,1917,1917,1917,1917,0
20241202,170400,1269201016,1917,1917,1917,1917,0
20241202,170300,1269201016,1917,1917,1917,1917,0
20241202,170200,1269201016,1917,1917,1917,1917,0
20241202,170100,1269201016,1917,1917,1917,1917,0
20241202,170000,1269201016,1917,1917,1917,1917,0
20241202,165900,1269201016,1917,1917,1917,1917,0
20241202,165800,1269201016,1917,1917,1917,1917,0
20241202,165700,1269201016,1917,1917,1917,1917,0
20241202,165600,1269201016,1917,1917,1917,1917,0
20241202,165500,1269201016,1917,1917,1917,1917,0
20241202,165400,1269201016,1917,1917,1917,1917,0
20241202,165300,1269201016,1917,1917,1917,1917,0
20241202,165200,1269201016,1917,1917,1917,1917,0
20241202,165100,1269201016,1917,1917,1917,1917,0
20241202,165000,1269201016,1917,1917,1917,1917,0
20241202,164900,1269201016,1917,1917,1917,1917,0
20241202,164800,1269201016,1917,1917,1917,1917,0
20241202,164700,1269201016,1917,1917,1917,1917,9013
20241202,164600,1269201016,1917,1917,1917,1917,0
20241202,164500,1269201016,1917,1917,1917,1917,0
20241202,164400,1269201016,1917,1917,1917,1917,0
20241202,164300,1269201016,1917,1917,1917,1917,0
20241202,164200,1269201016,1917,1917,1917,1917,0
20241202,164100,1269201016,1917,1917,1917,1917,0
20241202,164000,1269201016,1917,1917,1917,1917,0
20241202,163900,1269201016,1917,1917,1917,1917,0
20241202,163800,1269201016,1917,1917,1917,1917,0
20241202,163700,1269201016,1917,1917,1917,1917,0
20241202,163600,1269201016,1917,1917,1917,1917,0
20241202,163500,1269201016,1917,1917,1917,1917,0
20241202,163400,1269201016,1917,1917,1917,1917,0
20241202,163300,1269201016,1917,1917,1917,1917,0
20241202,163200,1269201016,1917,1917,1917,1917,0
20241202,163100,1269201016,1917,1917,1917,1917,0
20241202,163000,1269201016,1917,1917,1917,1917,0
20241202,162900,1269201016,1917,1917,1917,1917,0
20241202,162800,1269201016,1917,1917,1917,1917,0
20241202,162700,1269201016,1917,1917,1917,1917,0
20241202,162600,1269201016,1917,1917,1917,1917,0
20241202,162500,1269201016,1917,1917,1917,1917,0
20241202,162400,1269201016,1917,1917,1917,1917,0
20241202,162300,1269201016,1917,1917,1917,1917,0
20241202,162200,1269201016,1917,1917,1917,1917,0
20241202,162100,1269201016,1917,1917,1917,1917,0
20241202,162000,1269201016,1917,1917,1917,1917,0
20241202,161900,1269201016,1917,1917,1917,1917,0
20241202,161800,1269201016,1917,1917,1917,1917,0
20241202,161700,1269201016,1917,1917,1917,1917,9013
20241202,161600,1269201016,1917,1917,1917,1917,0
20241202,161500,1269201016,1917,1917,1917,1917,0
20241202,161400,1269201016,1917,1917,1917,1917,0
20241202,161300,1269201016,1917,1917,1917,1917,0
20241202,161200,1269201016,1917,1917,1917,1917,0
20241202,161100,1269201016,1917,1917,1917,1917,0
20241202,161000,1269201016,1917,1917,1917,1917,0
20241202,160900,1269201016,1917,1917,1917,1917,0
20241202,160800,1269201016,1917,1917,1917,1917,0
20241202,160700,1269201016,1917,1917,1917,1917,0
20241202,160600,1269201016,1917,1917,1917,1917,0
20241202,160500,1269201016,1917,1917,1917,1917,0
20241202,160400,1269201016,1917,1917,1917,1917,0
20241202,160300,1269201016,1917,1917,1917,1917,0
20241202,160200,1269201016,1917,1917,1917,1917,0
20241202,160100,1269201016,1917,1917,1917,1917,0
20241202,160000,1269201016,1917,1917,1917,1917,0
20241202,155900,1269201016,1917,1917,1917,1917,0
20241202,155800,1269201016,1917,1917,1917,1917,0
20241202,155700,1269201016,1917,1917,1917,1917,0
20241202,155600,1269201016,1917,1917,1917,1917,0
20241202,155500,1269201016,1917,1917,1917,1917,0
20241202,155400,1269201016,1917,1917,1917,1917,0
20241202,155300,1269201016,1917,1917,1917,1917,0
20241202,155200,1269201016,1917,1917,1917,1917,0
20241202,155100,1269201016,1917,1917,1917,1917,0
20241202,155000,1269201016,1917,1917,1917,1917,0
20241202,154900,1269201016,1917,1917,1917,1917,0
20241202,154800,1269201016,1917,1917,1917,1917,0
20241202,154700,1269201016,1917,1917,1917,1917,9013
20241202,154600,1269201016,1917,1917,1917,1917,0
20241202,154500,1269201016,1917,1917,1917,1917,0
20241202,154400,1269201016,1917,1917,1917,1917,0
20241202,154300,1269201016,1917,1917,1917,1917,0
20241202,154200,1269201016,1917,1917,1917,1917,0
20241202,154100,1269201016,1917,1917,1917,1917,0
20241202,154000,1269201016,1917,1917,1917,1917,0
20241202,153900,1269201016,1917,1917,1917,1917,0
20241202,153800,1269201016,1917,1917,1917,1917,0
20241202,153700,1269201016,1917,1917,1917,1917,0
20241202,153600,1269201016,1917,1917,1917,1917,0
20241202,153500,1269201016,1917,1917,1917,1917,0
20241202,153400,1269201016,1917,1917,1917,1917,0
20241202,153300,1269201016,1917,1917,1917,1917,0
20241202,153200,1269201016,1917,1917,1917,1917,0
20241202,153100,1269201016,1917,1917,1917,1917,0
20241202,153000,1269201016,1917,1917,1917,1917,9013
20241202,152900,1251923095,1912,1912,1912,1912,0
20241202,152800,1251923095,1912,1912,1912,1912,0
20241202,152700,1251923095,1912,1912,1912,1912,0
20241202,152600,1251923095,1912,1912,1912,1912,0
20241202,152500,1251923095,1912,1912,1912,1912,0
20241202,152400,1251923095,1912,1912,1912,1912,0
20241202,152300,1251923095,1912,1912,1912,1912,0
20241202,152200,1251923095,1912,1912,1912,1912,0
20241202,152100,1251923095,1912,1912,1912,1912,0
20241202,152000,1251923095,1912,1912,1912,1912,0
20241202,151900,1251923095,1912,1915,1915,1912,5145
20241202,151800,1242076332,1915,1915,1915,1915,1821
20241202,151700,1238589117,1919,1918,1919,1918,2605
20241202,151600,1233591527,1919,1909,1919,1909,107
20241202,151500,1233387244,1910,1910,1910,1910,900
20241202,151400,1231668244,1919,1919,1919,1919,0
20241202,151300,1231668244,1919,1910,1919,1910,1494
20241202,151200,1228807126,1912,1912,1912,1912,0
20241202,151100,1228807126,1912,1912,1912,1912,0
20241202,151000,1228807126,1912,1912,1912,1912,1000
20241202,150900,1226895126,1916,1916,1916,1916,1
20241202,150800,1226893210,1910,1915,1915,1910,1538
20241202,150700,1223954590,1915,1914,1915,1910,624
20241202,150600,1222761335,1914,1914,1914,1914,0
20241202,150500,1222761335,1914,1914,1914,1914,0
20241202,150400,1222761335,1914,1914,1914,1914,1
20241202,150300,1222759421,1915,1915,1915,1915,530
20241202,150200,1221744471,1910,1910,1910,1910,11
20241202,150100,1221723461,1912,1912,1912,1912,1171
20241202,150000,1219484509,1912,1912,1912,1912,0
20241202,145900,1219484509,1912,1912,1912,1912,0
20241202,145800,1219484509,1912,1912,1912,1912,300
20241202,145700,1218910909,1910,1910,1915,1908,2409
20241202,145600,1214311633,1915,1915,1915,1915,0
20241202,145500,1214311633,1915,1915,1915,1915,6
20241202,145400,1214300143,1915,1915,1915,1907,297
20241202,145300,1213732988,1915,1908,1915,1907,186
20241202,145200,1213378276,1908,1908,1908,1908,15
20241202,145100,1213349656,1908,1908,1908,1908,1473
20241202,145000,1210539172,1907,1907,1907,1907,5000
20241202,144900,1201004172,1908,1908,1908,1908,0
20241202,144800,1201004172,1908,1907,1908,1907,515
20241202,144700,1200022052,1906,1908,1908,1906,2295
20241202,144600,1195645674,1908,1908,1908,1907,2411
20241202,144500,1191046899,1907,1907,1907,1907,0
20241202,144400,1191046899,1907,1908,1908,1907,1637
20241202,144300,1187924640,1908,1909,1909,1908,6002
20241202,144200,1176468595,1909,1910,1910,1909,1571
20241202,144100,1173469508,1914,1914,1914,1914,0
20241202,144000,1173469508,1914,1914,1914,1910,5043
20241202,143900,1163837322,1910,1911,1911,1910,208
20241202,143800,1163440012,1910,1910,1910,1910,203
20241202,143700,1163052282,1910,1908,1910,1908,11
20241202,143600,1163031292,1910,1910,1910,1910,0
20241202,143500,1163031292,1910,1910,1910,1908,3593
20241202,143400,1156174441,1910,1909,1910,1909,188
20241202,143300,1155815483,1910,1914,1914,1910,56
20241202,143200,1155708499,1913,1913,1913,1913,366
20241202,143100,1155008341,1913,1913,1913,1913,0
20241202,143000,1155008341,1913,1913,1913,1913,0
20241202,142900,1155008341,1913,1914,1914,1913,192
20241202,142800,1154641043,1913,1913,1913,1913,100
20241202,142700,1154449743,1914,1914,1914,1914,14
20241202,142600,1154422947,1909,1905,1909,1905,272
20241202,142500,1153904286,1906,1906,1906,1906,610
20241202,142400,1152741626,1906,1906,1906,1906,4941
20241202,142300,1143324080,1906,1907,1907,1906,552
20241202,142200,1142271720,1907,1907,1907,1907,0
20241202,142100,1142271720,1907,1909,1909,1907,163
20241202,142000,1141960877,1909,1909,1909,1909,0
20241202,141900,1141960877,1909,1909,1909,1909,20
20241202,141800,1141922697,1915,1907,1915,1907,1511
20241202,141700,1139041212,1907,1909,1909,1907,6482
20241202,141600,1126671575,1910,1913,1913,1910,6488
20241202,141500,1114270231,1913,1916,1916,1913,5311
20241202,141400,1104109195,1915,1915,1915,1915,991
20241202,141300,1102211430,1916,1916,1916,1916,800
20241202,141200,1100678630,1916,1916,1916,1916,500
20241202,141100,1099720630,1915,1915,1915,1915,9
20241202,141000,1099703395,1914,1914,1914,1914,1
20241202,140900,1099701481,1914,1914,1915,1914,579
20241202,140800,1098593274,1916,1916,1916,1916,0
20241202,140700,1098593274,1916,1916,1916,1916,0
20241202,140600,1098593274,1916,1916,1916,1916,3400
20241202,140500,1092078874,1916,1916,1916,1916,200
20241202,140400,1091695674,1920,1920,1920,1920,1500
20241202,140300,1088815674,1919,1919,1919,1919,200
20241202,140200,1088431874,1919,1918,1919,1918,1000
20241202,140100,1086513074,1915,1915,1915,1915,301
20241202,140000,1085936659,1920,1920,1920,1920,288
20241202,135900,1085383699,1921,1920,1921,1920,3300
20241202,135800,1079046399,1920,1920,1920,1920,0
20241202,135700,1079046399,1920,1920,1920,1920,520
20241202,135600,1078047999,1920,1920,1920,1920,1
20241202,135500,1078046079,1914,1914,1914,1914,0
20241202,135400,1078046079,1914,1914,1914,1914,52
20241202,135300,1077946551,1920,1919,1920,1919,40
20241202,135200,1077869783,1917,1918,1918,1917,3070
20241202,135100,1071981701,1918,1918,1918,1918,0
20241202,135000,1071981701,1918,1918,1918,1918,100
20241202,134900,1071789901,1918,1920,1920,1918,11
20241202,134800,1071768791,1921,1921,1921,1921,1
20241202,134700,1071766870,1921,1917,1922,1917,1836
20241202,134600,1068246966,1917,1917,1917,1916,1403
20241202,134500,1065557416,1912,1912,1912,1912,118
20241202,134400,1065331800,1917,1917,1917,1917,3
20241202,134300,1065326049,1911,1915,1915,1911,4903
20241202,134200,1055954016,1915,1915,1915,1915,0
20241202,134100,1055954016,1915,1915,1915,1915,0
20241202,134000,1055954016,1915,1922,1922,1915,577
20241202,133900,1054849026,1922,1922,1922,1922,2
20241202,133800,1054845182,1915,1915,1915,1915,93
20241202,133700,1054667087,1922,1922,1922,1922,1
20241202,133600,1054665165,1922,1922,1922,1922,6
20241202,133500,1054653633,1924,1925,1925,1916,2812
20241202,133400,1049265735,1925,1924,1925,1924,964
20241202,133300,1047410198,1925,1919,1925,1915,668
20241202,133200,1046129422,1919,1915,1919,1915,1336
20241202,133100,1043568490,1915,1915,1915,1915,0
20241202,133000,1043568490,1915,1915,1915,1915,365
20241202,132900,1042869515,1917,1917,1917,1917,0
20241202,132800,1042869515,1917,1917,1917,1917,42
20241202,132700,1042789001,1918,1917,1918,1917,1145
20241202,132600,1040594034,1916,1908,1916,1908,11328
20241202,132500,1018913417,1892,1893,1893,1892,637
20241202,132400,1017708203,1912,1912,1912,1912,0
20241202,132300,1017708203,1912,1912,1912,1912,0
20241202,132200,1017708203,1912,1904,1912,1896,5002
20241202,132100,1008211840,1913,1912,1913,1912,500
20241202,132000,1007255837,1912,1912,1912,1912,1
20241202,131900,1007253925,1911,1908,1911,1908,23934
20241202,131800,961541565,1908,1909,1909,1908,652
20241202,131700,960297449,1910,1904,1910,1904,396
20241202,131600,959543453,1910,1909,1910,1909,344
20241202,131500,958886754,1909,1908,1909,1908,1764
20241202,131400,955520352,1908,1904,1908,1904,1227
20241202,131300,953181916,1904,1895,1904,1895,21862
20241202,131200,911636363,1886,1886,1886,1886,0
20241202,131100,911636363,1886,1888,1892,1882,11547
20241202,131000,889805999,1889,1889,1890,1889,1200
20241202,130900,887538199,1889,1889,1889,1889,3
20241202,130800,887532532,1889,1889,1889,1889,0
20241202,130700,887532532,1889,1889,1889,1889,30
20241202,130600,887475862,1885,1885,1885,1885,400
20241202,130500,886721862,1881,1884,1884,1881,1000
20241202,130400,884840297,1885,1885,1885,1885,100
20241202,130300,884651797,1889,1889,1889,1889,2
20241202,130200,884648019,1890,1890,1890,1890,0
20241202,130100,884648019,1890,1890,1890,1890,0
20241202,130000,884648019,1890,1890,1890,1890,46
20241202,125900,884561079,1881,1881,1881,1881,0
20241202,125800,884561079,1881,1883,1883,1881,1385
20241202,125700,881954592,1891,1890,1891,1890,946
20241202,125600,880166602,1882,1882,1882,1882,2104
20241202,125500,876206874,1882,1885,1885,1882,16096
20241202,125400,845897299,1891,1891,1891,1891,0
20241202,125300,845897299,1891,1891,1891,1891,105
20241202,125200,845698744,1891,1891,1891,1891,0
20241202,125100,845698744,1891,1891,1891,1891,905
20241202,125000,843987389,1883,1883,1883,1883,0
20241202,124900,843987389,1883,1883,1883,1883,0
20241202,124800,843987389,1883,1883,1883,1883,1578
20241202,124700,841016015,1884,1886,1886,1884,1122
20241202,124600,838902055,1886,1886,1886,1886,60
20241202,124500,838788895,1887,1887,1887,1887,1000
20241202,124400,836901895,1887,1887,1887,1887,0
20241202,124300,836901895,1887,1887,1887,1887,0
20241202,124200,836901895,1887,1887,1887,1887,500
20241202,124100,835958395,1888,1888,1888,1888,105
20241202,124000,835760155,1889,1889,1889,1889,89
20241202,123900,835592034,1891,1891,1891,1891,1
20241202,123800,835590143,1891,1891,1891,1891,217
20241202,123700,835179796,1899,1899,1899,1899,0
20241202,123600,835179796,1899,1899,1899,1899,0
20241202,123500,835179796,1899,1889,1899,1889,10
20241202,123400,835160859,1889,1889,1889,1889,195
20241202,123300,834792504,1900,1900,1900,1900,0
20241202,123200,834792504,1900,1900,1900,1900,0
20241202,123100,834792504,1900,1900,1900,1900,0
20241202,123000,834792504,1900,1900,1900,1900,0
20241202,122900,834792504,1900,1900,1900,1900,0
20241202,122800,834792504,1900,1900,1900,1900,3
20241202,122700,834786804,1899,1892,1899,1892,4900
20241202,122600,825488518,1892,1892,1892,1892,0
20241202,122500,825488518,1892,1892,1892,1892,69
20241202,122400,825357970,1892,1892,1892,1892,0
20241202,122300,825357970,1892,1892,1892,1892,700
20241202,122200,824033570,1892,1892,1892,1892,300
20241202,122100,823465970,1892,1892,1892,1892,0
20241202,122000,823465970,1892,1884,1892,1884,35
20241202,121900,823399806,1892,1892,1892,1892,372
20241202,121800,822695982,1892,1892,1892,1892,0
20241202,121700,822695982,1892,1892,1892,1892,0
20241202,121600,822695982,1892,1892,1892,1892,0
20241202,121500,822695982,1892,1892,1892,1892,601
20241202,121400,821558890,1892,1892,1892,1892,0
20241202,121300,821558890,1892,1892,1892,1892,1
20241202,121200,821556998,1883,1883,1883,1883,0
20241202,121100,821556998,1883,1892,1892,1883,1139
20241202,121000,819412216,1883,1892,1892,1883,535
20241202,120900,818404802,1883,1883,1883,1883,3
20241202,120800,818399153,1883,1884,1884,1883,6680
20241202,120700,805820510,1890,1890,1890,1890,0
20241202,120600,805820510,1890,1890,1890,1890,1000
20241202,120500,803930510,1892,1892,1892,1892,2
20241202,120400,803926726,1884,1887,1887,1884,5000
20241202,120300,794504683,1886,1887,1887,1886,50
20241202,120200,794410373,1886,1886,1886,1886,0
20241202,120100,794410373,1886,1886,1886,1886,17
20241202,120000,794378311,1886,1886,1886,1886,1008
20241202,115900,792477223,1899,1899,1899,1899,0
20241202,115800,792477223,1899,1886,1899,1886,441
20241202,115700,791645484,1897,1897,1897,1897,10
20241202,115600,791626514,1897,1886,1897,1886,293
20241202,115500,791073905,1886,1888,1888,1886,170
20241202,115400,790753040,1898,1898,1898,1898,8
20241202,115300,790737856,1899,1899,1899,1899,12
20241202,115200,790715068,1899,1899,1899,1899,0
20241202,115100,790715068,1899,1897,1899,1897,5051
20241202,115000,781125321,1885,1896,1896,1885,1302
20241202,114900,778656751,1897,1897,1897,1897,0
20241202,114800,778656751,1897,1897,1897,1897,0
20241202,114700,778656751,1897,1897,1897,1897,0
20241202,114600,778656751,1897,1897,1897,1897,50
20241202,114500,778561901,1885,1885,1885,1885,0
20241202,114400,778561901,1885,1885,1885,1885,0
20241202,114300,778561901,1885,1889,1889,1885,4310
20241202,114200,770432940,1897,1897,1897,1897,0
20241202,114100,770432940,1897,1897,1897,1897,0
20241202,114000,770432940,1897,1890,1897,1889,59
20241202,113900,770321471,1890,1890,1890,1890,0
20241202,113800,770321471,1890,1890,1890,1890,500
20241202,113700,769376471,1890,1890,1890,1890,0
20241202,113600,769376471,1890,1890,1890,1890,1
20241202,113500,769374581,1898,1898,1898,1898,0
20241202,113400,769374581,1898,1898,1898,1898,2
20241202,113300,769370785,1890,1890,1890,1890,0
20241202,113200,769370785,1890,1890,1890,1890,0
20241202,113100,769370785,1890,1892,1892,1890,2000
20241202,113000,765590782,1899,1899,1899,1899,6
20241202,112900,765579388,1890,1891,1891,1890,952
20241202,112800,763779745,1890,1899,1899,1890,740
20241202,112700,762378945,1899,1897,1899,1897,6004
20241202,112600,750980663,1896,1890,1896,1887,2289
20241202,112500,746643838,1895,1895,1895,1895,1
20241202,112400,746641943,1890,1890,1890,1890,0
20241202,112300,746641943,1890,1890,1890,1890,777
20241202,112200,745173413,1895,1895,1895,1895,4
20241202,112100,745165833,1895,1895,1895,1895,1
20241202,112000,745163938,1895,1895,1895,1895,0
20241202,111900,745163938,1895,1895,1895,1895,0
20241202,111800,745163938,1895,1895,1895,1895,0
20241202,111700,745163938,1895,1895,1895,1895,24
20241202,111600,745118458,1895,1895,1895,1895,6
20241202,111500,745107088,1898,1898,1898,1898,0
20241202,111400,745107088,1898,1898,1898,1898,2
20241202,111300,745103292,1898,1898,1898,1898,0
20241202,111200,745103292,1898,1898,1898,1898,0
20241202,111100,745103292,1898,1898,1898,1898,1
20241202,111000,745101394,1888,1888,1888,1888,0
20241202,110900,745101394,1888,1888,1888,1888,0
20241202,110800,745101394,1888,1890,1890,1888,5909
20241202,110700,733937202,1896,1896,1896,1896,0
20241202,110600,733937202,1896,1894,1896,1894,10841
20241202,110500,713403346,1894,1894,1894,1894,0
20241202,110400,713403346,1894,1894,1894,1894,0
20241202,110300,713403346,1894,1894,1894,1894,0
20241202,110200,713403346,1894,1889,1894,1889,5731
20241202,110100,702563541,1888,1888,1888,1888,500
20241202,110000,701619541,1890,1890,1890,1890,0
20241202,105900,701619541,1890,1890,1890,1890,0
20241202,105800,701619541,1890,1882,1890,1882,6401
20241202,105700,689572851,1883,1889,1889,1883,5747
20241202,105600,678747486,1882,1889,1889,1882,6
20241202,105500,678736159,1889,1889,1889,1889,1
20241202,105400,678734270,1883,1882,1883,1882,1514
20241202,105300,675884522,1883,1883,1883,1883,0
20241202,105200,675884522,1883,1886,1886,1883,4445
20241202,105100,667512269,1890,1889,1890,1889,1000
20241202,105000,665622769,1886,1886,1886,1886,1705
20241202,104900,662407139,1886,1886,1886,1886,0
20241202,104800,662407139,1886,1886,1886,1886,737
20241202,104700,661017157,1885,1885,1885,1885,0
20241202,104600,661017157,1885,1886,1886,1885,230
20241202,104500,660583557,1886,1890,1890,1886,577
20241202,104400,659494235,1890,1890,1890,1890,0
20241202,104300,659494235,1890,1890,1890,1890,0
20241202,104200,659494235,1890,1890,1890,1890,0
20241202,104100,659494235,1890,1890,1890,1887,1211
20241202,104000,657207706,1891,1891,1891,1891,0
20241202,103900,657207706,1891,1891,1891,1891,0
20241202,103800,657207706,1891,1891,1891,1891,500
20241202,103700,656262206,1891,1891,1891,1891,0
20241202,103600,656262206,1891,1891,1891,1890,2219
20241202,103500,652066278,1894,1894,1894,1894,0
20241202,103400,652066278,1894,1894,1894,1894,0
20241202,103300,652066278,1894,1894,1894,1894,0
20241202,103200,652066278,1894,1894,1894,1894,6
20241202,103100,652054914,1894,1894,1894,1894,373
20241202,103000,651348452,1901,1901,1901,1901,0
20241202,102900,651348452,1901,1901,1901,1901,0
20241202,102800,651348452,1901,1901,1901,1901,0
20241202,102700,651348452,1901,1901,1901,1901,0
20241202,102600,651348452,1901,1904,1904,1901,2389
20241202,102500,646805832,1909,1909,1909,1909,618
20241202,102400,645626070,1910,1910,1910,1910,0
20241202,102300,645626070,1910,1902,1910,1902,108
20241202,102200,645420590,1901,1901,1901,1901,3
20241202,102100,645414887,1910,1910,1910,1910,1406
20241202,102000,642729427,1910,1900,1910,1900,1320
20241202,101900,640218906,1900,1894,1900,1894,6593
20241202,101800,627717111,1894,1892,1894,1892,1200
20241202,101700,625446511,1891,1891,1891,1891,12474
20241202,101600,601858177,1890,1890,1890,1890,0
20241202,101500,601858177,1890,1885,1890,1885,11006
20241202,101400,581056844,1890,1890,1890,1890,0
20241202,101300,581056844,1890,1890,1890,1890,0
20241202,101200,581056844,1890,1890,1890,1890,0
20241202,101100,581056844,1890,1885,1890,1885,1320
20241202,101000,578568634,1885,1886,1886,1885,656
20241202,100900,577332073,1891,1891,1891,1891,0
20241202,100800,577332073,1891,1891,1891,1891,2307
20241202,100700,572969536,1892,1892,1892,1891,1350
20241202,100600,570416486,1891,1892,1894,1891,3381
20241202,100500,564017635,1891,1891,1891,1891,2543
20241202,100400,559208822,1892,1892,1892,1892,0
20241202,100300,559208822,1892,1892,1892,1892,0
20241202,100200,559208822,1892,1892,1892,1892,0
20241202,100100,559208822,1892,1886,1892,1886,6140
20241202,100000,547594352,1886,1886,1886,1886,50
20241202,095900,547500052,1888,1889,1892,1888,50
20241202,095800,547405582,1880,1890,1894,1880,10691
20241202,095700,527181784,1880,1881,1881,1880,101
20241202,095600,526991804,1891,1892,1892,1879,162
20241202,095500,526686180,1890,1892,1892,1890,1850
20241202,095400,523189180,1893,1877,1893,1877,87
20241202,095300,523024916,1877,1871,1877,1871,3807
20241202,095200,515881805,1871,1874,1875,1871,2072
20241202,095100,512004314,1875,1875,1875,1875,984
20241202,095000,510159314,1875,1872,1875,1872,316
20241202,094900,509566859,1875,1875,1875,1875,50
20241202,094800,509473109,1872,1872,1872,1872,686
20241202,094700,508188917,1871,1871,1871,1871,823
20241202,094600,506649084,1871,1871,1871,1871,100
20241202,094500,506461984,1871,1874,1874,1870,11965
20241202,094400,484054641,1875,1876,1877,1875,4833
20241202,094300,474990456,1877,1881,1881,1877,11797
20241202,094200,452828112,1881,1887,1887,1881,7967
20241202,094100,437820202,1887,1887,1887,1887,500
20241202,094000,436876702,1894,1887,1894,1887,31
20241202,093900,436818198,1887,1886,1887,1886,705
20241202,093800,435488563,1887,1887,1893,1887,1254
20241202,093700,433121065,1893,1893,1893,1887,3
20241202,093600,433115392,1884,1883,1884,1883,3993
20241202,093500,425596273,1882,1882,1882,1882,3
20241202,093400,425590627,1883,1883,1883,1883,0
20241202,093300,425590627,1883,1887,1887,1883,1225
20241202,093200,423279932,1887,1887,1887,1882,26163
20241202,093100,373992694,1887,1887,1887,1887,491
20241202,093000,373066177,1887,1887,1896,1886,1259
20241202,092900,370690402,1887,1896,1896,1887,10047
20241202,092800,351719154,1896,1896,1896,1890,2051
20241202,092700,347842458,1897,1890,1897,1890,15836
20241202,092600,317844638,1895,1895,1895,1895,0
20241202,092500,317844638,1895,1888,1895,1888,744
20241202,092400,316439896,1888,1889,1889,1888,34
20241202,092300,316375701,1889,1889,1889,1889,2
20241202,092200,316371923,1896,1897,1898,1896,110
20241202,092100,316163356,1898,1878,1898,1878,4969
20241202,092000,306784688,1866,1866,1877,1865,22273
20241202,091900,265219216,1866,1867,1874,1865,1543
20241202,091800,262327800,1874,1869,1874,1859,7960
20241202,091700,247463904,1869,1860,1869,1858,3627
20241202,091600,240691166,1860,1857,1869,1850,6417
20241202,091500,228784255,1856,1869,1870,1856,5732
20241202,091400,218089755,1869,1870,1870,1867,1509
20241202,091300,215269139,1870,1886,1888,1865,17173
20241202,091200,183062538,1890,1900,1900,1886,25306
20241202,091100,135263158,1910,1910,1910,1910,810
20241202,091000,133716058,1910,1908,1910,1908,142
20241202,090900,133445060,1909,1891,1909,1891,259
20241202,090800,132950649,1890,1891,1902,1890,7547
20241202,090700,118648150,1902,1902,1902,1891,9695
20241202,090600,100235776,1910,1902,1910,1901,2455
20241202,090500,95567242,1902,1911,1911,1902,471
20241202,090400,94668160,1911,1901,1911,1899,14090
20241202,090300,67889537,1902,1915,1915,1902,16126
20241202,090200,37157402,1910,1928,1928,1910,1401
20241202,090100,34480110,1910,1907,1931,1907,13818
20241202,090000,8005790,1907,1901,1945,1901,4203