stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,194600,156212876,1639,1639,1639,1639,1737
20241202,194500,156212876,1639,1639,1639,1639,0
20241202,194400,156212876,1639,1639,1639,1639,0
20241202,194300,156212876,1639,1639,1639,1639,0
20241202,194200,156212876,1639,1639,1639,1639,0
20241202,194100,156212876,1639,1639,1639,1639,0
20241202,194000,156212876,1639,1639,1639,1639,0
20241202,193900,156212876,1639,1639,1639,1639,0
20241202,193800,156212876,1639,1639,1639,1639,0
20241202,193700,156212876,1639,1639,1639,1639,0
20241202,193600,156212876,1639,1639,1639,1639,0
20241202,193500,156212876,1639,1639,1639,1639,0
20241202,193400,156212876,1639,1639,1639,1639,0
20241202,193300,156212876,1639,1639,1639,1639,0
20241202,193200,156212876,1639,1639,1639,1639,0
20241202,193100,156212876,1639,1639,1639,1639,0
20241202,193000,156212876,1639,1639,1639,1639,0
20241202,192900,156212876,1639,1639,1639,1639,0
20241202,192800,156212876,1639,1639,1639,1639,0
20241202,192700,156212876,1639,1639,1639,1639,0
20241202,192600,156212876,1639,1639,1639,1639,0
20241202,192500,156212876,1639,1639,1639,1639,0
20241202,192400,156212876,1639,1639,1639,1639,0
20241202,192300,156212876,1639,1639,1639,1639,0
20241202,192200,156212876,1639,1639,1639,1639,0
20241202,192100,156212876,1639,1639,1639,1639,0
20241202,192000,156212876,1639,1639,1639,1639,0
20241202,191900,156212876,1639,1639,1639,1639,0
20241202,191800,156212876,1639,1639,1639,1639,0
20241202,191700,156212876,1639,1639,1639,1639,0
20241202,191600,156212876,1639,1639,1639,1639,1737
20241202,191500,156212876,1639,1639,1639,1639,0
20241202,191400,156212876,1639,1639,1639,1639,0
20241202,191300,156212876,1639,1639,1639,1639,0
20241202,191200,156212876,1639,1639,1639,1639,0
20241202,191100,156212876,1639,1639,1639,1639,0
20241202,191000,156212876,1639,1639,1639,1639,0
20241202,190900,156212876,1639,1639,1639,1639,0
20241202,190800,156212876,1639,1639,1639,1639,0
20241202,190700,156212876,1639,1639,1639,1639,0
20241202,190600,156212876,1639,1639,1639,1639,0
20241202,190500,156212876,1639,1639,1639,1639,0
20241202,190400,156212876,1639,1639,1639,1639,0
20241202,190300,156212876,1639,1639,1639,1639,0
20241202,190200,156212876,1639,1639,1639,1639,0
20241202,190100,156212876,1639,1639,1639,1639,0
20241202,190000,156212876,1639,1639,1639,1639,0
20241202,185900,156212876,1639,1639,1639,1639,0
20241202,185800,156212876,1639,1639,1639,1639,0
20241202,185700,156212876,1639,1639,1639,1639,0
20241202,185600,156212876,1639,1639,1639,1639,0
20241202,185500,156212876,1639,1639,1639,1639,0
20241202,185400,156212876,1639,1639,1639,1639,0
20241202,185300,156212876,1639,1639,1639,1639,0
20241202,185200,156212876,1639,1639,1639,1639,0
20241202,185100,156212876,1639,1639,1639,1639,0
20241202,185000,156212876,1639,1639,1639,1639,0
20241202,184900,156212876,1639,1639,1639,1639,0
20241202,184800,156212876,1639,1639,1639,1639,0
20241202,184700,156212876,1639,1639,1639,1639,0
20241202,184600,156212876,1639,1639,1639,1639,1737
20241202,184500,156212876,1639,1639,1639,1639,0
20241202,184400,156212876,1639,1639,1639,1639,0
20241202,184300,156212876,1639,1639,1639,1639,0
20241202,184200,156212876,1639,1639,1639,1639,0
20241202,184100,156212876,1639,1639,1639,1639,0
20241202,184000,156212876,1639,1639,1639,1639,0
20241202,183900,156212876,1639,1639,1639,1639,0
20241202,183800,156212876,1639,1639,1639,1639,0
20241202,183700,156212876,1639,1639,1639,1639,0
20241202,183600,156212876,1639,1639,1639,1639,0
20241202,183500,156212876,1639,1639,1639,1639,0
20241202,183400,156212876,1639,1639,1639,1639,0
20241202,183300,156212876,1639,1639,1639,1639,0
20241202,183200,156212876,1639,1639,1639,1639,0
20241202,183100,156212876,1639,1639,1639,1639,0
20241202,183000,156212876,1639,1639,1639,1639,0
20241202,182900,156212876,1639,1639,1639,1639,0
20241202,182800,156212876,1639,1639,1639,1639,0
20241202,182700,156212876,1639,1639,1639,1639,0
20241202,182600,156212876,1639,1639,1639,1639,0
20241202,182500,156212876,1639,1639,1639,1639,0
20241202,182400,156212876,1639,1639,1639,1639,0
20241202,182300,156212876,1639,1639,1639,1639,0
20241202,182200,156212876,1639,1639,1639,1639,0
20241202,182100,156212876,1639,1639,1639,1639,0
20241202,182000,156212876,1639,1639,1639,1639,0
20241202,181900,156212876,1639,1639,1639,1639,0
20241202,181800,156212876,1639,1639,1639,1639,0
20241202,181700,156212876,1639,1639,1639,1639,0
20241202,181600,156212876,1639,1639,1639,1639,1737
20241202,181500,156212876,1639,1639,1639,1639,0
20241202,181400,156212876,1639,1639,1639,1639,0
20241202,181300,156212876,1639,1639,1639,1639,0
20241202,181200,156212876,1639,1639,1639,1639,0
20241202,181100,156212876,1639,1639,1639,1639,0
20241202,181000,156212876,1639,1639,1639,1639,0
20241202,180900,156212876,1639,1639,1639,1639,0
20241202,180800,156212876,1639,1639,1639,1639,0
20241202,180700,156212876,1639,1639,1639,1639,0
20241202,180600,156212876,1639,1639,1639,1639,0
20241202,180500,156212876,1639,1639,1639,1639,0
20241202,180400,156212876,1639,1639,1639,1639,0
20241202,180300,156212876,1639,1639,1639,1639,0
20241202,180200,156212876,1639,1639,1639,1639,0
20241202,180100,156212876,1639,1639,1639,1639,0
20241202,180000,156212876,1639,1639,1639,1639,0
20241202,175900,156212876,1639,1639,1639,1639,0
20241202,175800,156212876,1639,1639,1639,1639,0
20241202,175700,156212876,1639,1639,1639,1639,0
20241202,175600,156212876,1639,1639,1639,1639,0
20241202,175500,156212876,1639,1639,1639,1639,0
20241202,175400,156212876,1639,1639,1639,1639,0
20241202,175300,156212876,1639,1639,1639,1639,0
20241202,175200,156212876,1639,1639,1639,1639,0
20241202,175100,156212876,1639,1639,1639,1639,0
20241202,175000,156212876,1639,1639,1639,1639,0
20241202,174900,156212876,1639,1639,1639,1639,0
20241202,174800,156212876,1639,1639,1639,1639,0
20241202,174700,156212876,1639,1639,1639,1639,0
20241202,174600,156212876,1639,1639,1639,1639,1737
20241202,174500,156212876,1639,1639,1639,1639,0
20241202,174400,156212876,1639,1639,1639,1639,0
20241202,174300,156212876,1639,1639,1639,1639,0
20241202,174200,156212876,1639,1639,1639,1639,0
20241202,174100,156212876,1639,1639,1639,1639,0
20241202,174000,156212876,1639,1639,1639,1639,0
20241202,173900,156212876,1639,1639,1639,1639,0
20241202,173800,156212876,1639,1639,1639,1639,0
20241202,173700,156212876,1639,1639,1639,1639,0
20241202,173600,156212876,1639,1639,1639,1639,0
20241202,173500,156212876,1639,1639,1639,1639,0
20241202,173400,156212876,1639,1639,1639,1639,0
20241202,173300,156212876,1639,1639,1639,1639,0
20241202,173200,156212876,1639,1639,1639,1639,0
20241202,173100,156212876,1639,1639,1639,1639,0
20241202,173000,156212876,1639,1639,1639,1639,0
20241202,172900,156212876,1639,1639,1639,1639,0
20241202,172800,156212876,1639,1639,1639,1639,0
20241202,172700,156212876,1639,1639,1639,1639,0
20241202,172600,156212876,1639,1639,1639,1639,0
20241202,172500,156212876,1639,1639,1639,1639,0
20241202,172400,156212876,1639,1639,1639,1639,0
20241202,172300,156212876,1639,1639,1639,1639,0
20241202,172200,156212876,1639,1639,1639,1639,0
20241202,172100,156212876,1639,1639,1639,1639,0
20241202,172000,156212876,1639,1639,1639,1639,0
20241202,171900,156212876,1639,1639,1639,1639,0
20241202,171800,156212876,1639,1639,1639,1639,0
20241202,171700,156212876,1639,1639,1639,1639,0
20241202,171600,156212876,1639,1639,1639,1639,1737
20241202,171500,156212876,1639,1639,1639,1639,0
20241202,171400,156212876,1639,1639,1639,1639,0
20241202,171300,156212876,1639,1639,1639,1639,0
20241202,171200,156212876,1639,1639,1639,1639,0
20241202,171100,156212876,1639,1639,1639,1639,0
20241202,171000,156212876,1639,1639,1639,1639,0
20241202,170900,156212876,1639,1639,1639,1639,0
20241202,170800,156212876,1639,1639,1639,1639,0
20241202,170700,156212876,1639,1639,1639,1639,0
20241202,170600,156212876,1639,1639,1639,1639,0
20241202,170500,156212876,1639,1639,1639,1639,0
20241202,170400,156212876,1639,1639,1639,1639,0
20241202,170300,156212876,1639,1639,1639,1639,0
20241202,170200,156212876,1639,1639,1639,1639,0
20241202,170100,156212876,1639,1639,1639,1639,0
20241202,170000,156212876,1639,1639,1639,1639,0
20241202,165900,156212876,1639,1639,1639,1639,0
20241202,165800,156212876,1639,1639,1639,1639,0
20241202,165700,156212876,1639,1639,1639,1639,0
20241202,165600,156212876,1639,1639,1639,1639,0
20241202,165500,156212876,1639,1639,1639,1639,0
20241202,165400,156212876,1639,1639,1639,1639,0
20241202,165300,156212876,1639,1639,1639,1639,0
20241202,165200,156212876,1639,1639,1639,1639,0
20241202,165100,156212876,1639,1639,1639,1639,0
20241202,165000,156212876,1639,1639,1639,1639,0
20241202,164900,156212876,1639,1639,1639,1639,0
20241202,164800,156212876,1639,1639,1639,1639,0
20241202,164700,156212876,1639,1639,1639,1639,0
20241202,164600,156212876,1639,1639,1639,1639,1737
20241202,164500,156212876,1639,1639,1639,1639,0
20241202,164400,156212876,1639,1639,1639,1639,0
20241202,164300,156212876,1639,1639,1639,1639,0
20241202,164200,156212876,1639,1639,1639,1639,0
20241202,164100,156212876,1639,1639,1639,1639,0
20241202,164000,156212876,1639,1639,1639,1639,0
20241202,163900,156212876,1639,1639,1639,1639,0
20241202,163800,156212876,1639,1639,1639,1639,0
20241202,163700,156212876,1639,1639,1639,1639,0
20241202,163600,156212876,1639,1639,1639,1639,0
20241202,163500,156212876,1639,1639,1639,1639,0
20241202,163400,156212876,1639,1639,1639,1639,0
20241202,163300,156212876,1639,1639,1639,1639,0
20241202,163200,156212876,1639,1639,1639,1639,0
20241202,163100,156212876,1639,1639,1639,1639,0
20241202,163000,156212876,1639,1639,1639,1639,0
20241202,162900,156212876,1639,1639,1639,1639,0
20241202,162800,156212876,1639,1639,1639,1639,0
20241202,162700,156212876,1639,1639,1639,1639,0
20241202,162600,156212876,1639,1639,1639,1639,0
20241202,162500,156212876,1639,1639,1639,1639,0
20241202,162400,156212876,1639,1639,1639,1639,0
20241202,162300,156212876,1639,1639,1639,1639,0
20241202,162200,156212876,1639,1639,1639,1639,0
20241202,162100,156212876,1639,1639,1639,1639,0
20241202,162000,156212876,1639,1639,1639,1639,0
20241202,161900,156212876,1639,1639,1639,1639,0
20241202,161800,156212876,1639,1639,1639,1639,0
20241202,161700,156212876,1639,1639,1639,1639,0
20241202,161600,156212876,1639,1639,1639,1639,1737
20241202,161500,156212876,1639,1639,1639,1639,0
20241202,161400,156212876,1639,1639,1639,1639,0
20241202,161300,156212876,1639,1639,1639,1639,0
20241202,161200,156212876,1639,1639,1639,1639,0
20241202,161100,156212876,1639,1639,1639,1639,0
20241202,161000,156212876,1639,1639,1639,1639,0
20241202,160900,156212876,1639,1639,1639,1639,0
20241202,160800,156212876,1639,1639,1639,1639,0
20241202,160700,156212876,1639,1639,1639,1639,0
20241202,160600,156212876,1639,1639,1639,1639,0
20241202,160500,156212876,1639,1639,1639,1639,0
20241202,160400,156212876,1639,1639,1639,1639,0
20241202,160300,156212876,1639,1639,1639,1639,0
20241202,160200,156212876,1639,1639,1639,1639,0
20241202,160100,156212876,1639,1639,1639,1639,0
20241202,160000,156212876,1639,1639,1639,1639,0
20241202,155900,156212876,1639,1639,1639,1639,0
20241202,155800,156212876,1639,1639,1639,1639,0
20241202,155700,156212876,1639,1639,1639,1639,0
20241202,155600,156212876,1639,1639,1639,1639,0
20241202,155500,156212876,1639,1639,1639,1639,0
20241202,155400,156212876,1639,1639,1639,1639,0
20241202,155300,156212876,1639,1639,1639,1639,0
20241202,155200,156212876,1639,1639,1639,1639,0
20241202,155100,156212876,1639,1639,1639,1639,0
20241202,155000,156212876,1639,1639,1639,1639,0
20241202,154900,156212876,1639,1639,1639,1639,0
20241202,154800,156212876,1639,1639,1639,1639,0
20241202,154700,156212876,1639,1639,1639,1639,0
20241202,154600,156212876,1639,1639,1639,1639,1737
20241202,154500,156212876,1639,1639,1639,1639,0
20241202,154400,156212876,1639,1639,1639,1639,0
20241202,154300,156212876,1639,1639,1639,1639,0
20241202,154200,156212876,1639,1639,1639,1639,0
20241202,154100,156212876,1639,1639,1639,1639,0
20241202,154000,156212876,1639,1639,1639,1639,0
20241202,153900,156212876,1639,1639,1639,1639,0
20241202,153800,156212876,1639,1639,1639,1639,0
20241202,153700,156212876,1639,1639,1639,1639,0
20241202,153600,156212876,1639,1639,1639,1639,0
20241202,153500,156212876,1639,1639,1639,1639,0
20241202,153400,156212876,1639,1639,1639,1639,0
20241202,153300,156212876,1639,1639,1639,1639,0
20241202,153200,156212876,1639,1639,1639,1639,0
20241202,153100,156212876,1639,1639,1639,1639,0
20241202,153000,156212876,1639,1639,1639,1639,1737
20241202,152900,153365933,1627,1627,1627,1627,0
20241202,152800,153365933,1627,1627,1627,1627,0
20241202,152700,153365933,1627,1627,1627,1627,0
20241202,152600,153365933,1627,1627,1627,1627,0
20241202,152500,153365933,1627,1627,1627,1627,0
20241202,152400,153365933,1627,1627,1627,1627,0
20241202,152300,153365933,1627,1627,1627,1627,0
20241202,152200,153365933,1627,1627,1627,1627,0
20241202,152100,153365933,1627,1627,1627,1627,0
20241202,152000,153365933,1627,1627,1627,1627,0
20241202,151900,153365933,1627,1627,1627,1627,0
20241202,151800,153365933,1627,1619,1627,1618,281
20241202,151700,152911065,1644,1644,1644,1644,0
20241202,151600,152911065,1644,1644,1644,1644,0
20241202,151500,152911065,1644,1644,1644,1644,0
20241202,151400,152911065,1644,1643,1644,1643,674
20241202,151300,151803662,1644,1644,1644,1644,1
20241202,151200,151802018,1617,1617,1617,1617,20
20241202,151100,151769678,1616,1616,1616,1616,0
20241202,151000,151769678,1616,1635,1635,1616,1449
20241202,150900,149418231,1634,1634,1634,1634,40
20241202,150800,149352871,1645,1645,1645,1645,0
20241202,150700,149352871,1645,1645,1645,1644,1295
20241202,150600,147223280,1646,1649,1649,1646,306
20241202,150500,146718949,1650,1660,1660,1650,687
20241202,150400,145584209,1660,1668,1668,1660,882
20241202,150300,144114806,1668,1670,1675,1668,178
20241202,150200,143817547,1668,1668,1668,1668,311
20241202,150100,143298799,1668,1668,1668,1668,120
20241202,150000,143098639,1670,1670,1670,1670,1
20241202,145900,143096969,1668,1668,1668,1668,0
20241202,145800,143096969,1668,1668,1668,1668,0
20241202,145700,143096969,1668,1668,1668,1668,2
20241202,145600,143093633,1668,1668,1668,1668,0
20241202,145500,143093633,1668,1668,1668,1668,0
20241202,145400,143093633,1668,1667,1668,1663,10
20241202,145300,143076978,1667,1667,1667,1667,5
20241202,145200,143068643,1670,1670,1670,1670,0
20241202,145100,143068643,1670,1669,1670,1669,70
20241202,145000,142951747,1669,1669,1669,1669,1
20241202,144900,142950078,1669,1669,1669,1669,0
20241202,144800,142950078,1669,1669,1669,1669,0
20241202,144700,142950078,1669,1669,1669,1669,175
20241202,144600,142658003,1660,1660,1660,1660,0
20241202,144500,142658003,1660,1660,1660,1660,2
20241202,144400,142654683,1660,1660,1660,1660,15
20241202,144300,142629783,1660,1660,1660,1660,100
20241202,144200,142463783,1660,1660,1660,1660,1
20241202,144100,142462123,1660,1660,1660,1660,0
20241202,144000,142462123,1660,1660,1660,1660,0
20241202,143900,142462123,1660,1660,1660,1660,0
20241202,143800,142462123,1660,1650,1660,1647,201
20241202,143700,142130844,1658,1659,1659,1658,476
20241202,143600,141341635,1660,1660,1660,1660,0
20241202,143500,141341635,1660,1660,1660,1660,0
20241202,143400,141341635,1660,1660,1660,1660,100
20241202,143300,141175635,1660,1660,1660,1660,150
20241202,143200,140926635,1660,1660,1660,1660,0
20241202,143100,140926635,1660,1660,1660,1660,0
20241202,143000,140926635,1660,1662,1662,1660,51
20241202,142900,140841953,1671,1671,1671,1671,0
20241202,142800,140841953,1671,1671,1671,1671,0
20241202,142700,140841953,1671,1671,1671,1671,0
20241202,142600,140841953,1671,1671,1671,1671,0
20241202,142500,140841953,1671,1671,1671,1671,0
20241202,142400,140841953,1671,1670,1671,1670,12
20241202,142300,140821909,1670,1670,1670,1670,0
20241202,142200,140821909,1670,1670,1670,1670,0
20241202,142100,140821909,1670,1670,1670,1670,0
20241202,142000,140821909,1670,1670,1670,1670,0
20241202,141900,140821909,1670,1670,1670,1670,0
20241202,141800,140821909,1670,1670,1670,1670,40
20241202,141700,140755109,1671,1670,1671,1670,100
20241202,141600,140588074,1671,1671,1671,1671,0
20241202,141500,140588074,1671,1671,1671,1671,4
20241202,141400,140581390,1660,1660,1660,1660,0
20241202,141300,140581390,1660,1660,1660,1660,0
20241202,141200,140581390,1660,1660,1660,1660,0
20241202,141100,140581390,1660,1660,1660,1660,0
20241202,141000,140581390,1660,1661,1661,1660,599
20241202,140900,139586871,1661,1661,1661,1661,0
20241202,140800,139586871,1661,1661,1661,1661,569
20241202,140700,138641762,1661,1661,1661,1661,0
20241202,140600,138641762,1661,1661,1661,1661,0
20241202,140500,138641762,1661,1661,1661,1661,0
20241202,140400,138641762,1661,1661,1661,1661,0
20241202,140300,138641762,1661,1670,1670,1661,469
20241202,140200,137861822,1661,1661,1661,1661,51
20241202,140100,137777111,1658,1658,1658,1658,0
20241202,140000,137777111,1658,1658,1658,1658,0
20241202,135900,137777111,1658,1658,1658,1658,0
20241202,135800,137777111,1658,1658,1658,1658,0
20241202,135700,137777111,1658,1658,1658,1658,0
20241202,135600,137777111,1658,1658,1658,1658,0
20241202,135500,137777111,1658,1658,1658,1658,0
20241202,135400,137777111,1658,1658,1658,1658,0
20241202,135300,137777111,1658,1658,1658,1658,0
20241202,135200,137777111,1658,1658,1658,1658,0
20241202,135100,137777111,1658,1658,1658,1658,0
20241202,135000,137777111,1658,1658,1658,1658,0
20241202,134900,137777111,1658,1658,1658,1658,0
20241202,134800,137777111,1658,1658,1658,1658,5
20241202,134700,137768821,1660,1660,1660,1660,1
20241202,134600,137767161,1670,1670,1670,1670,0
20241202,134500,137767161,1670,1670,1670,1670,0
20241202,134400,137767161,1670,1670,1670,1670,0
20241202,134300,137767161,1670,1670,1670,1670,0
20241202,134200,137767161,1670,1670,1670,1670,0
20241202,134100,137767161,1670,1670,1670,1670,0
20241202,134000,137767161,1670,1670,1670,1670,0
20241202,133900,137767161,1670,1670,1670,1670,1
20241202,133800,137765491,1670,1670,1670,1670,0
20241202,133700,137765491,1670,1670,1670,1670,0
20241202,133600,137765491,1670,1670,1670,1670,0
20241202,133500,137765491,1670,1670,1670,1670,90
20241202,133400,137615191,1675,1675,1675,1675,0
20241202,133300,137615191,1675,1675,1675,1675,0
20241202,133200,137615191,1675,1675,1675,1675,0
20241202,133100,137615191,1675,1675,1675,1675,0
20241202,133000,137615191,1675,1675,1675,1675,0
20241202,132900,137615191,1675,1675,1675,1675,0
20241202,132800,137615191,1675,1675,1675,1675,0
20241202,132700,137615191,1675,1675,1675,1675,0
20241202,132600,137615191,1675,1675,1675,1675,0
20241202,132500,137615191,1675,1675,1675,1675,0
20241202,132400,137615191,1675,1675,1675,1675,0
20241202,132300,137615191,1675,1675,1675,1675,0
20241202,132200,137615191,1675,1675,1675,1675,0
20241202,132100,137615191,1675,1675,1675,1675,9
20241202,132000,137600116,1678,1678,1678,1678,0
20241202,131900,137600116,1678,1678,1678,1678,59
20241202,131800,137501114,1679,1679,1679,1679,0
20241202,131700,137501114,1679,1680,1680,1679,2
20241202,131600,137497755,1679,1679,1679,1679,0
20241202,131500,137497755,1679,1679,1680,1679,1898
20241202,131400,134309151,1679,1679,1679,1679,0
20241202,131300,134309151,1679,1679,1679,1679,0
20241202,131200,134309151,1679,1679,1679,1679,0
20241202,131100,134309151,1679,1679,1679,1679,9
20241202,131000,134294040,1684,1684,1684,1684,7
20241202,130900,134282252,1684,1684,1684,1684,0
20241202,130800,134282252,1684,1684,1684,1684,0
20241202,130700,134282252,1684,1684,1684,1684,0
20241202,130600,134282252,1684,1684,1685,1684,1200
20241202,130500,132261451,1684,1671,1684,1671,1000
20241202,130400,130589238,1671,1671,1671,1671,0
20241202,130300,130589238,1671,1671,1671,1671,0
20241202,130200,130589238,1671,1654,1671,1654,61
20241202,130100,130487686,1638,1638,1638,1638,500
20241202,130000,129668686,1641,1641,1641,1641,518
20241202,125900,128818648,1619,1617,1619,1617,379
20241202,125800,128205049,1606,1606,1606,1606,0
20241202,125700,128205049,1606,1606,1606,1606,0
20241202,125600,128205049,1606,1606,1606,1606,0
20241202,125500,128205049,1606,1606,1606,1606,0
20241202,125400,128205049,1606,1606,1606,1606,0
20241202,125300,128205049,1606,1606,1606,1606,10
20241202,125200,128188989,1670,1670,1670,1670,1
20241202,125100,128187319,1605,1605,1605,1605,0
20241202,125000,128187319,1605,1605,1605,1605,0
20241202,124900,128187319,1605,1613,1676,1605,439
20241202,124800,127473916,1604,1604,1604,1604,0
20241202,124700,127473916,1604,1597,1604,1597,395
20241202,124600,126841924,1596,1595,1596,1595,2912
20241202,124500,122197283,1595,1585,1595,1584,9314
20241202,124400,107367549,1584,1584,1584,1584,0
20241202,124300,107367549,1584,1584,1584,1584,0
20241202,124200,107367549,1584,1587,1587,1584,1447
20241202,124100,105071298,1587,1587,1587,1587,0
20241202,124000,105071298,1587,1588,1588,1586,216
20241202,123900,104728473,1587,1594,1594,1587,1002
20241202,123800,103134136,1594,1594,1595,1594,3078
20241202,123700,98226571,1594,1594,1594,1594,1892
20241202,123600,95210723,1594,1594,1594,1594,1108
20241202,123500,93444571,1594,1594,1596,1594,185
20241202,123400,93149501,1594,1594,1594,1594,19
20241202,123300,93119215,1595,1597,1597,1595,116
20241202,123200,92934044,1597,1597,1597,1597,0
20241202,123100,92934044,1597,1606,1606,1597,731
20241202,123000,91764371,1604,1606,1606,1604,830
20241202,122900,90433041,1604,1604,1605,1603,253
20241202,122800,90027130,1599,1605,1605,1598,3581
20241202,122700,84294163,1605,1605,1605,1605,105
20241202,122600,84125638,1612,1610,1612,1605,1488
20241202,122500,81728901,1610,1610,1610,1610,0
20241202,122400,81728901,1610,1610,1610,1610,0
20241202,122300,81728901,1610,1610,1610,1606,517
20241202,122200,80898200,1610,1615,1615,1610,777
20241202,122100,79646647,1614,1619,1619,1614,641
20241202,122000,78611156,1619,1623,1623,1619,2666
20241202,121900,74290151,1637,1627,1637,1626,138
20241202,121800,74065156,1627,1627,1627,1627,1000
20241202,121700,72438156,1627,1641,1641,1627,73
20241202,121600,72318405,1641,1640,1641,1640,1201
20241202,121500,70347625,1627,1627,1627,1627,4
20241202,121400,70341117,1626,1646,1646,1621,7557
20241202,121300,58057677,1625,1655,1657,1625,622
20241202,121200,57037004,1680,1691,1691,1680,532
20241202,121100,56143106,1697,1697,1697,1697,0
20241202,121000,56143106,1697,1697,1697,1697,21
20241202,120900,56107469,1697,1697,1697,1697,1
20241202,120800,56105772,1699,1699,1699,1699,3
20241202,120700,56100675,1699,1681,1699,1680,149
20241202,120600,55850228,1680,1691,1691,1680,31
20241202,120500,55797917,1700,1700,1700,1700,0
20241202,120400,55797917,1700,1700,1700,1700,0
20241202,120300,55797917,1700,1700,1700,1700,0
20241202,120200,55797917,1700,1702,1702,1700,5318
20241202,120100,46752561,1709,1712,1712,1709,2060
20241202,120000,43229911,1716,1714,1716,1713,145
20241202,115900,42981191,1715,1723,1723,1715,2964
20241202,115800,37885556,1724,1725,1725,1724,250
20241202,115700,37454406,1726,1726,1726,1726,496
20241202,115600,36598310,1726,1726,1726,1726,1
20241202,115500,36596584,1739,1739,1739,1739,0
20241202,115400,36596584,1739,1739,1739,1739,1
20241202,115300,36594845,1738,1738,1738,1738,0
20241202,115200,36594845,1738,1738,1738,1738,710
20241202,115100,35360865,1739,1739,1739,1739,0
20241202,115000,35360865,1739,1739,1739,1739,0
20241202,114900,35360865,1739,1739,1739,1739,1
20241202,114800,35359126,1738,1738,1738,1738,0
20241202,114700,35359126,1738,1738,1738,1738,0
20241202,114600,35359126,1738,1738,1738,1738,0
20241202,114500,35359126,1738,1738,1738,1738,0
20241202,114400,35359126,1738,1738,1738,1738,0
20241202,114300,35359126,1738,1738,1738,1738,421
20241202,114200,34627428,1738,1738,1738,1738,0
20241202,114100,34627428,1738,1738,1738,1738,0
20241202,114000,34627428,1738,1738,1738,1738,0
20241202,113900,34627428,1738,1738,1738,1738,0
20241202,113800,34627428,1738,1738,1738,1738,4
20241202,113700,34620476,1722,1722,1722,1722,0
20241202,113600,34620476,1722,1722,1722,1722,0
20241202,113500,34620476,1722,1722,1722,1722,0
20241202,113400,34620476,1722,1722,1722,1722,0
20241202,113300,34620476,1722,1722,1722,1722,0
20241202,113200,34620476,1722,1722,1722,1722,0
20241202,113100,34620476,1722,1722,1722,1722,0
20241202,113000,34620476,1722,1722,1722,1722,0
20241202,112900,34620476,1722,1722,1722,1722,0
20241202,112800,34620476,1722,1722,1722,1722,80
20241202,112700,34482716,1722,1722,1722,1722,0
20241202,112600,34482716,1722,1722,1722,1722,0
20241202,112500,34482716,1722,1722,1722,1722,731
20241202,112400,33223934,1722,1724,1724,1722,132
20241202,112300,32996470,1728,1728,1728,1725,235
20241202,112200,32590645,1730,1730,1730,1730,6
20241202,112100,32580265,1730,1730,1730,1730,0
20241202,112000,32580265,1730,1730,1730,1730,52
20241202,111900,32490305,1729,1729,1729,1729,0
20241202,111800,32490305,1729,1729,1729,1729,30
20241202,111700,32438435,1730,1730,1730,1730,0
20241202,111600,32438435,1730,1730,1730,1730,300
20241202,111500,31919435,1729,1729,1729,1729,0
20241202,111400,31919435,1729,1729,1729,1729,0
20241202,111300,31919435,1729,1731,1731,1729,1119
20241202,111200,29983616,1739,1741,1741,1739,58
20241202,111100,29882745,1742,1742,1742,1742,0
20241202,111000,29882745,1742,1742,1742,1742,0
20241202,110900,29882745,1742,1742,1742,1742,0
20241202,110800,29882745,1742,1742,1742,1742,0
20241202,110700,29882745,1742,1742,1742,1742,0
20241202,110600,29882745,1742,1742,1742,1742,0
20241202,110500,29882745,1742,1742,1742,1742,0
20241202,110400,29882745,1742,1742,1742,1742,20
20241202,110300,29847905,1750,1750,1750,1750,0
20241202,110200,29847905,1750,1750,1750,1750,0
20241202,110100,29847905,1750,1750,1750,1750,0
20241202,110000,29847905,1750,1750,1750,1750,0
20241202,105900,29847905,1750,1750,1750,1750,0
20241202,105800,29847905,1750,1750,1750,1750,0
20241202,105700,29847905,1750,1750,1750,1750,0
20241202,105600,29847905,1750,1750,1750,1750,0
20241202,105500,29847905,1750,1750,1750,1750,632
20241202,105400,28741905,1751,1751,1751,1751,0
20241202,105300,28741905,1751,1751,1751,1751,0
20241202,105200,28741905,1751,1751,1751,1751,0
20241202,105100,28741905,1751,1751,1751,1751,0
20241202,105000,28741905,1751,1751,1751,1751,0
20241202,104900,28741905,1751,1751,1751,1751,0
20241202,104800,28741905,1751,1751,1751,1751,20
20241202,104700,28706885,1753,1753,1753,1753,0
20241202,104600,28706885,1753,1753,1753,1753,0
20241202,104500,28706885,1753,1753,1753,1753,0
20241202,104400,28706885,1753,1753,1753,1753,0
20241202,104300,28706885,1753,1753,1753,1753,0
20241202,104200,28706885,1753,1753,1753,1753,0
20241202,104100,28706885,1753,1753,1753,1753,0
20241202,104000,28706885,1753,1753,1753,1753,0
20241202,103900,28706885,1753,1753,1753,1753,0
20241202,103800,28706885,1753,1753,1753,1753,0
20241202,103700,28706885,1753,1753,1753,1753,0
20241202,103600,28706885,1753,1753,1753,1753,0
20241202,103500,28706885,1753,1753,1753,1753,0
20241202,103400,28706885,1753,1753,1753,1753,0
20241202,103300,28706885,1753,1753,1753,1753,0
20241202,103200,28706885,1753,1753,1753,1753,0
20241202,103100,28706885,1753,1753,1753,1753,1
20241202,103000,28705132,1751,1751,1751,1751,0
20241202,102900,28705132,1751,1751,1751,1751,0
20241202,102800,28705132,1751,1751,1751,1751,0
20241202,102700,28705132,1751,1751,1751,1751,0
20241202,102600,28705132,1751,1751,1751,1751,0
20241202,102500,28705132,1751,1751,1751,1751,0
20241202,102400,28705132,1751,1751,1751,1751,0
20241202,102300,28705132,1751,1751,1751,1751,0
20241202,102200,28705132,1751,1751,1751,1751,0
20241202,102100,28705132,1751,1751,1751,1751,0
20241202,102000,28705132,1751,1751,1751,1751,148
20241202,101900,28445984,1751,1751,1751,1751,152
20241202,101800,28179832,1751,1751,1751,1751,100
20241202,101700,28004732,1752,1752,1752,1752,0
20241202,101600,28004732,1752,1752,1752,1752,0
20241202,101500,28004732,1752,1752,1752,1752,2
20241202,101400,28001228,1752,1752,1752,1752,0
20241202,101300,28001228,1752,1752,1752,1752,573
20241202,101200,26997332,1753,1753,1753,1753,3
20241202,101100,26992073,1753,1753,1753,1753,0
20241202,101000,26992073,1753,1753,1753,1753,0
20241202,100900,26992073,1753,1753,1753,1753,2
20241202,100800,26988567,1742,1742,1742,1742,0
20241202,100700,26988567,1742,1742,1742,1742,0
20241202,100600,26988567,1742,1742,1742,1742,92
20241202,100500,26828303,1753,1753,1753,1753,0
20241202,100400,26828303,1753,1753,1753,1753,2142
20241202,100300,23073377,1755,1755,1755,1755,0
20241202,100200,23073377,1755,1755,1755,1755,0
20241202,100100,23073377,1755,1755,1755,1755,0
20241202,100000,23073377,1755,1755,1755,1755,0
20241202,095900,23073377,1755,1755,1755,1755,0
20241202,095800,23073377,1755,1755,1755,1755,0
20241202,095700,23073377,1755,1755,1755,1755,0
20241202,095600,23073377,1755,1755,1755,1755,0
20241202,095500,23073377,1755,1755,1755,1755,0
20241202,095400,23073377,1755,1755,1755,1755,5
20241202,095300,23064602,1756,1756,1756,1756,2
20241202,095200,23061090,1756,1743,1756,1742,183
20241202,095100,22742104,1743,1743,1743,1743,0
20241202,095000,22742104,1743,1743,1743,1743,1
20241202,094900,22740361,1740,1740,1740,1740,0
20241202,094800,22740361,1740,1740,1740,1740,243
20241202,094700,22317541,1742,1742,1742,1742,0
20241202,094600,22317541,1742,1743,1743,1742,118
20241202,094500,22111976,1742,1742,1742,1742,91
20241202,094400,21953454,1742,1742,1742,1742,0
20241202,094300,21953454,1742,1742,1742,1742,0
20241202,094200,21953454,1742,1742,1742,1742,0
20241202,094100,21953454,1742,1742,1742,1742,2
20241202,094000,21949970,1740,1740,1740,1740,0
20241202,093900,21949970,1740,1740,1740,1740,0
20241202,093800,21949970,1740,1740,1740,1740,0
20241202,093700,21949970,1740,1740,1740,1740,30
20241202,093600,21897770,1740,1740,1740,1740,30
20241202,093500,21845570,1742,1742,1742,1742,3
20241202,093400,21840344,1740,1740,1740,1740,65
20241202,093300,21727244,1742,1746,1746,1742,404
20241202,093200,21023076,1746,1746,1746,1746,13
20241202,093100,21000378,1759,1759,1759,1759,0
20241202,093000,21000378,1759,1759,1759,1759,0
20241202,092900,21000378,1759,1759,1759,1759,428
20241202,092800,20247526,1759,1759,1759,1759,745
20241202,092700,18937071,1764,1764,1764,1764,0
20241202,092600,18937071,1764,1764,1764,1764,0
20241202,092500,18937071,1764,1764,1764,1764,41
20241202,092400,18864747,1764,1764,1764,1764,1
20241202,092300,18862983,1763,1763,1763,1763,0
20241202,092200,18862983,1763,1763,1763,1763,140
20241202,092100,18616163,1758,1758,1758,1757,207
20241202,092000,18252317,1759,1750,1764,1750,11
20241202,091900,18233016,1760,1760,1760,1760,55
20241202,091800,18136216,1750,1750,1750,1750,3103
20241202,091700,12705966,1742,1750,1750,1742,1023
20241202,091600,10916031,1751,1758,1758,1751,527
20241202,091500,9991120,1756,1765,1765,1756,710
20241202,091400,8744170,1765,1765,1765,1765,56
20241202,091300,8645330,1756,1756,1756,1756,76
20241202,091200,8511874,1750,1750,1750,1750,100
20241202,091100,8336874,1750,1750,1750,1750,1
20241202,091000,8335124,1750,1750,1750,1750,13
20241202,090900,8312374,1750,1750,1750,1750,10
20241202,090800,8294874,1750,1743,1750,1739,439
20241202,090700,7529106,1725,1784,1796,1725,489
20241202,090600,6659601,1720,1720,1720,1720,0
20241202,090500,6659601,1720,1719,1720,1719,1647
20241202,090400,3828399,1899,1899,1899,1899,0
20241202,090300,3828399,1899,1899,1899,1899,0
20241202,090200,3828399,1899,1900,1900,1899,2015
20241202,090100,0,1701,1701,1701,1701,0
20241202,090000,0,1701,1701,1701,1701,0