stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,204400,75593608,381,381,381,381,4311
20241202,204300,75593608,381,381,381,381,0
20241202,204200,75593608,381,381,381,381,0
20241202,204100,75593608,381,381,381,381,0
20241202,204000,75593608,381,381,381,381,0
20241202,203900,75593608,381,381,381,381,0
20241202,203800,75593608,381,381,381,381,0
20241202,203700,75593608,381,381,381,381,0
20241202,203600,75593608,381,381,381,381,0
20241202,203500,75593608,381,381,381,381,0
20241202,203400,75593608,381,381,381,381,0
20241202,203300,75593608,381,381,381,381,0
20241202,203200,75593608,381,381,381,381,0
20241202,203100,75593608,381,381,381,381,0
20241202,203000,75593608,381,381,381,381,0
20241202,202900,75593608,381,381,381,381,0
20241202,202800,75593608,381,381,381,381,0
20241202,202700,75593608,381,381,381,381,0
20241202,202600,75593608,381,381,381,381,0
20241202,202500,75593608,381,381,381,381,0
20241202,202400,75593608,381,381,381,381,0
20241202,202300,75593608,381,381,381,381,0
20241202,202200,75593608,381,381,381,381,0
20241202,202100,75593608,381,381,381,381,0
20241202,202000,75593608,381,381,381,381,0
20241202,201900,75593608,381,381,381,381,0
20241202,201800,75593608,381,381,381,381,0
20241202,201700,75593608,381,381,381,381,0
20241202,201600,75593608,381,381,381,381,0
20241202,201500,75593608,381,381,381,381,0
20241202,201400,75593608,381,381,381,381,4311
20241202,201300,75593608,381,381,381,381,0
20241202,201200,75593608,381,381,381,381,0
20241202,201100,75593608,381,381,381,381,0
20241202,201000,75593608,381,381,381,381,0
20241202,200900,75593608,381,381,381,381,0
20241202,200800,75593608,381,381,381,381,0
20241202,200700,75593608,381,381,381,381,0
20241202,200600,75593608,381,381,381,381,0
20241202,200500,75593608,381,381,381,381,0
20241202,200400,75593608,381,381,381,381,0
20241202,200300,75593608,381,381,381,381,0
20241202,200200,75593608,381,381,381,381,0
20241202,200100,75593608,381,381,381,381,0
20241202,200000,75593608,381,381,381,381,0
20241202,195900,75593608,381,381,381,381,0
20241202,195800,75593608,381,381,381,381,0
20241202,195700,75593608,381,381,381,381,0
20241202,195600,75593608,381,381,381,381,0
20241202,195500,75593608,381,381,381,381,0
20241202,195400,75593608,381,381,381,381,0
20241202,195300,75593608,381,381,381,381,0
20241202,195200,75593608,381,381,381,381,0
20241202,195100,75593608,381,381,381,381,0
20241202,195000,75593608,381,381,381,381,0
20241202,194900,75593608,381,381,381,381,0
20241202,194800,75593608,381,381,381,381,0
20241202,194700,75593608,381,381,381,381,0
20241202,194600,75593608,381,381,381,381,0
20241202,194500,75593608,381,381,381,381,0
20241202,194400,75593608,381,381,381,381,4311
20241202,194300,75593608,381,381,381,381,0
20241202,194200,75593608,381,381,381,381,0
20241202,194100,75593608,381,381,381,381,0
20241202,194000,75593608,381,381,381,381,0
20241202,193900,75593608,381,381,381,381,0
20241202,193800,75593608,381,381,381,381,0
20241202,193700,75593608,381,381,381,381,0
20241202,193600,75593608,381,381,381,381,0
20241202,193500,75593608,381,381,381,381,0
20241202,193400,75593608,381,381,381,381,0
20241202,193300,75593608,381,381,381,381,0
20241202,193200,75593608,381,381,381,381,0
20241202,193100,75593608,381,381,381,381,0
20241202,193000,75593608,381,381,381,381,0
20241202,192900,75593608,381,381,381,381,0
20241202,192800,75593608,381,381,381,381,0
20241202,192700,75593608,381,381,381,381,0
20241202,192600,75593608,381,381,381,381,0
20241202,192500,75593608,381,381,381,381,0
20241202,192400,75593608,381,381,381,381,0
20241202,192300,75593608,381,381,381,381,0
20241202,192200,75593608,381,381,381,381,0
20241202,192100,75593608,381,381,381,381,0
20241202,192000,75593608,381,381,381,381,0
20241202,191900,75593608,381,381,381,381,0
20241202,191800,75593608,381,381,381,381,0
20241202,191700,75593608,381,381,381,381,0
20241202,191600,75593608,381,381,381,381,0
20241202,191500,75593608,381,381,381,381,0
20241202,191400,75593608,381,381,381,381,4311
20241202,191300,75593608,381,381,381,381,0
20241202,191200,75593608,381,381,381,381,0
20241202,191100,75593608,381,381,381,381,0
20241202,191000,75593608,381,381,381,381,0
20241202,190900,75593608,381,381,381,381,0
20241202,190800,75593608,381,381,381,381,0
20241202,190700,75593608,381,381,381,381,0
20241202,190600,75593608,381,381,381,381,0
20241202,190500,75593608,381,381,381,381,0
20241202,190400,75593608,381,381,381,381,0
20241202,190300,75593608,381,381,381,381,0
20241202,190200,75593608,381,381,381,381,0
20241202,190100,75593608,381,381,381,381,0
20241202,190000,75593608,381,381,381,381,0
20241202,185900,75593608,381,381,381,381,0
20241202,185800,75593608,381,381,381,381,0
20241202,185700,75593608,381,381,381,381,0
20241202,185600,75593608,381,381,381,381,0
20241202,185500,75593608,381,381,381,381,0
20241202,185400,75593608,381,381,381,381,0
20241202,185300,75593608,381,381,381,381,0
20241202,185200,75593608,381,381,381,381,0
20241202,185100,75593608,381,381,381,381,0
20241202,185000,75593608,381,381,381,381,0
20241202,184900,75593608,381,381,381,381,0
20241202,184800,75593608,381,381,381,381,0
20241202,184700,75593608,381,381,381,381,0
20241202,184600,75593608,381,381,381,381,0
20241202,184500,75593608,381,381,381,381,0
20241202,184400,75593608,381,381,381,381,4311
20241202,184300,75593608,381,381,381,381,0
20241202,184200,75593608,381,381,381,381,0
20241202,184100,75593608,381,381,381,381,0
20241202,184000,75593608,381,381,381,381,0
20241202,183900,75593608,381,381,381,381,0
20241202,183800,75593608,381,381,381,381,0
20241202,183700,75593608,381,381,381,381,0
20241202,183600,75593608,381,381,381,381,0
20241202,183500,75593608,381,381,381,381,0
20241202,183400,75593608,381,381,381,381,0
20241202,183300,75593608,381,381,381,381,0
20241202,183200,75593608,381,381,381,381,0
20241202,183100,75593608,381,381,381,381,0
20241202,183000,75593608,381,381,381,381,0
20241202,182900,75593608,381,381,381,381,0
20241202,182800,75593608,381,381,381,381,0
20241202,182700,75593608,381,381,381,381,0
20241202,182600,75593608,381,381,381,381,0
20241202,182500,75593608,381,381,381,381,0
20241202,182400,75593608,381,381,381,381,0
20241202,182300,75593608,381,381,381,381,0
20241202,182200,75593608,381,381,381,381,0
20241202,182100,75593608,381,381,381,381,0
20241202,182000,75593608,381,381,381,381,0
20241202,181900,75593608,381,381,381,381,0
20241202,181800,75593608,381,381,381,381,0
20241202,181700,75593608,381,381,381,381,0
20241202,181600,75593608,381,381,381,381,0
20241202,181500,75593608,381,381,381,381,0
20241202,181400,75593608,381,381,381,381,4311
20241202,181300,75593608,381,381,381,381,0
20241202,181200,75593608,381,381,381,381,0
20241202,181100,75593608,381,381,381,381,0
20241202,181000,75593608,381,381,381,381,0
20241202,180900,75593608,381,381,381,381,0
20241202,180800,75593608,381,381,381,381,0
20241202,180700,75593608,381,381,381,381,0
20241202,180600,75593608,381,381,381,381,0
20241202,180500,75593608,381,381,381,381,0
20241202,180400,75593608,381,381,381,381,0
20241202,180300,75593608,381,381,381,381,0
20241202,180200,75593608,381,381,381,381,0
20241202,180100,75593608,381,381,381,381,0
20241202,180000,75593608,381,381,381,381,0
20241202,175900,75593608,381,381,381,381,0
20241202,175800,75593608,381,381,381,381,0
20241202,175700,75593608,381,381,381,381,0
20241202,175600,75593608,381,381,381,381,0
20241202,175500,75593608,381,381,381,381,0
20241202,175400,75593608,381,381,381,381,0
20241202,175300,75593608,381,381,381,381,0
20241202,175200,75593608,381,381,381,381,0
20241202,175100,75593608,381,381,381,381,0
20241202,175000,75593608,381,381,381,381,0
20241202,174900,75593608,381,381,381,381,0
20241202,174800,75593608,381,381,381,381,0
20241202,174700,75593608,381,381,381,381,0
20241202,174600,75593608,381,381,381,381,0
20241202,174500,75593608,381,381,381,381,0
20241202,174400,75593608,381,381,381,381,4311
20241202,174300,75593608,381,381,381,381,0
20241202,174200,75593608,381,381,381,381,0
20241202,174100,75593608,381,381,381,381,0
20241202,174000,75593608,381,381,381,381,0
20241202,173900,75593608,381,381,381,381,0
20241202,173800,75593608,381,381,381,381,0
20241202,173700,75593608,381,381,381,381,0
20241202,173600,75593608,381,381,381,381,0
20241202,173500,75593608,381,381,381,381,0
20241202,173400,75593608,381,381,381,381,0
20241202,173300,75593608,381,381,381,381,0
20241202,173200,75593608,381,381,381,381,0
20241202,173100,75593608,381,381,381,381,0
20241202,173000,75593608,381,381,381,381,0
20241202,172900,75593608,381,381,381,381,0
20241202,172800,75593608,381,381,381,381,0
20241202,172700,75593608,381,381,381,381,0
20241202,172600,75593608,381,381,381,381,0
20241202,172500,75593608,381,381,381,381,0
20241202,172400,75593608,381,381,381,381,0
20241202,172300,75593608,381,381,381,381,0
20241202,172200,75593608,381,381,381,381,0
20241202,172100,75593608,381,381,381,381,0
20241202,172000,75593608,381,381,381,381,0
20241202,171900,75593608,381,381,381,381,0
20241202,171800,75593608,381,381,381,381,0
20241202,171700,75593608,381,381,381,381,0
20241202,171600,75593608,381,381,381,381,0
20241202,171500,75593608,381,381,381,381,0
20241202,171400,75593608,381,381,381,381,4311
20241202,171300,75593608,381,381,381,381,0
20241202,171200,75593608,381,381,381,381,0
20241202,171100,75593608,381,381,381,381,0
20241202,171000,75593608,381,381,381,381,0
20241202,170900,75593608,381,381,381,381,0
20241202,170800,75593608,381,381,381,381,0
20241202,170700,75593608,381,381,381,381,0
20241202,170600,75593608,381,381,381,381,0
20241202,170500,75593608,381,381,381,381,0
20241202,170400,75593608,381,381,381,381,0
20241202,170300,75593608,381,381,381,381,0
20241202,170200,75593608,381,381,381,381,0
20241202,170100,75593608,381,381,381,381,0
20241202,170000,75593608,381,381,381,381,0
20241202,165900,75593608,381,381,381,381,0
20241202,165800,75593608,381,381,381,381,0
20241202,165700,75593608,381,381,381,381,0
20241202,165600,75593608,381,381,381,381,0
20241202,165500,75593608,381,381,381,381,0
20241202,165400,75593608,381,381,381,381,0
20241202,165300,75593608,381,381,381,381,0
20241202,165200,75593608,381,381,381,381,0
20241202,165100,75593608,381,381,381,381,0
20241202,165000,75593608,381,381,381,381,0
20241202,164900,75593608,381,381,381,381,0
20241202,164800,75593608,381,381,381,381,0
20241202,164700,75593608,381,381,381,381,0
20241202,164600,75593608,381,381,381,381,0
20241202,164500,75593608,381,381,381,381,0
20241202,164400,75593608,381,381,381,381,4311
20241202,164300,75593608,381,381,381,381,0
20241202,164200,75593608,381,381,381,381,0
20241202,164100,75593608,381,381,381,381,0
20241202,164000,75593608,381,381,381,381,0
20241202,163900,75593608,381,381,381,381,0
20241202,163800,75593608,381,381,381,381,0
20241202,163700,75593608,381,381,381,381,0
20241202,163600,75593608,381,381,381,381,0
20241202,163500,75593608,381,381,381,381,0
20241202,163400,75593608,381,381,381,381,0
20241202,163300,75593608,381,381,381,381,0
20241202,163200,75593608,381,381,381,381,0
20241202,163100,75593608,381,381,381,381,0
20241202,163000,75593608,381,381,381,381,0
20241202,162900,75593608,381,381,381,381,0
20241202,162800,75593608,381,381,381,381,0
20241202,162700,75593608,381,381,381,381,0
20241202,162600,75593608,381,381,381,381,0
20241202,162500,75593608,381,381,381,381,0
20241202,162400,75593608,381,381,381,381,0
20241202,162300,75593608,381,381,381,381,0
20241202,162200,75593608,381,381,381,381,0
20241202,162100,75593608,381,381,381,381,0
20241202,162000,75593608,381,381,381,381,0
20241202,161900,75593608,381,381,381,381,0
20241202,161800,75593608,381,381,381,381,0
20241202,161700,75593608,381,381,381,381,0
20241202,161600,75593608,381,381,381,381,0
20241202,161500,75593608,381,381,381,381,0
20241202,161400,75593608,381,381,381,381,4311
20241202,161300,75593608,381,381,381,381,0
20241202,161200,75593608,381,381,381,381,0
20241202,161100,75593608,381,381,381,381,0
20241202,161000,75593608,381,381,381,381,0
20241202,160900,75593608,381,381,381,381,0
20241202,160800,75593608,381,381,381,381,0
20241202,160700,75593608,381,381,381,381,0
20241202,160600,75593608,381,381,381,381,0
20241202,160500,75593608,381,381,381,381,0
20241202,160400,75593608,381,381,381,381,0
20241202,160300,75593608,381,381,381,381,0
20241202,160200,75593608,381,381,381,381,0
20241202,160100,75593608,381,381,381,381,0
20241202,160000,75593608,381,381,381,381,0
20241202,155900,75593608,381,381,381,381,0
20241202,155800,75593608,381,381,381,381,0
20241202,155700,75593608,381,381,381,381,0
20241202,155600,75593608,381,381,381,381,0
20241202,155500,75593608,381,381,381,381,0
20241202,155400,75593608,381,381,381,381,0
20241202,155300,75593608,381,381,381,381,0
20241202,155200,75593608,381,381,381,381,0
20241202,155100,75593608,381,381,381,381,0
20241202,155000,75593608,381,381,381,381,0
20241202,154900,75593608,381,381,381,381,0
20241202,154800,75593608,381,381,381,381,0
20241202,154700,75593608,381,381,381,381,0
20241202,154600,75593608,381,381,381,381,0
20241202,154500,75593608,381,381,381,381,0
20241202,154400,75593608,381,381,381,381,4311
20241202,154300,75593608,381,381,381,381,0
20241202,154200,75593608,381,381,381,381,0
20241202,154100,75593608,381,381,381,381,0
20241202,154000,75593608,381,381,381,381,0
20241202,153900,75593608,381,381,381,381,0
20241202,153800,75593608,381,381,381,381,0
20241202,153700,75593608,381,381,381,381,0
20241202,153600,75593608,381,381,381,381,0
20241202,153500,75593608,381,381,381,381,0
20241202,153400,75593608,381,381,381,381,0
20241202,153300,75593608,381,381,381,381,0
20241202,153200,75593608,381,381,381,381,0
20241202,153100,75593608,381,381,381,381,0
20241202,153000,75593608,381,381,381,381,4311
20241202,152900,73951117,374,374,374,374,0
20241202,152800,73951117,374,374,374,374,0
20241202,152700,73951117,374,374,374,374,0
20241202,152600,73951117,374,374,374,374,0
20241202,152500,73951117,374,374,374,374,0
20241202,152400,73951117,374,374,374,374,0
20241202,152300,73951117,374,374,374,374,0
20241202,152200,73951117,374,374,374,374,0
20241202,152100,73951117,374,374,374,374,0
20241202,152000,73951117,374,374,374,374,0
20241202,151900,73951117,374,374,374,374,0
20241202,151800,73951117,374,374,374,373,733
20241202,151700,73677172,373,374,374,373,438
20241202,151600,73513498,374,374,374,373,43
20241202,151500,73497457,373,373,373,373,99
20241202,151400,73460530,374,374,374,374,0
20241202,151300,73460530,374,374,374,374,0
20241202,151200,73460530,374,374,374,374,0
20241202,151100,73460530,374,374,374,374,1
20241202,151000,73460156,371,371,371,371,240
20241202,150900,73371116,375,375,375,375,2
20241202,150800,73370366,371,371,371,371,35
20241202,150700,73357381,375,375,375,375,2
20241202,150600,73356631,375,375,375,375,0
20241202,150500,73356631,375,375,375,375,0
20241202,150400,73356631,375,375,375,375,0
20241202,150300,73356631,375,375,375,375,67
20241202,150200,73331506,373,373,373,373,0
20241202,150100,73331506,373,373,373,373,0
20241202,150000,73331506,373,373,373,373,2040
20241202,145900,72570586,371,376,377,371,6027
20241202,145800,70330968,377,378,378,375,14
20241202,145700,70325713,375,375,375,375,600
20241202,145600,70100713,375,375,375,375,109
20241202,145500,70059838,375,375,375,375,0
20241202,145400,70059838,375,375,375,375,1
20241202,145300,70059463,375,375,375,375,0
20241202,145200,70059463,375,375,375,375,0
20241202,145100,70059463,375,375,375,375,2
20241202,145000,70058713,374,374,374,374,198
20241202,144900,69984661,375,377,377,374,116
20241202,144800,69941145,378,378,378,378,0
20241202,144700,69941145,378,378,378,378,0
20241202,144600,69941145,378,378,378,378,0
20241202,144500,69941145,378,378,378,378,0
20241202,144400,69941145,378,378,378,378,0
20241202,144300,69941145,378,378,378,378,0
20241202,144200,69941145,378,378,378,378,0
20241202,144100,69941145,378,378,378,378,0
20241202,144000,69941145,378,378,378,378,0
20241202,143900,69941145,378,378,378,378,0
20241202,143800,69941145,378,378,378,378,0
20241202,143700,69941145,378,378,378,378,0
20241202,143600,69941145,378,378,378,378,0
20241202,143500,69941145,378,378,378,378,0
20241202,143400,69941145,378,376,379,375,302
20241202,143300,69827494,376,376,376,376,0
20241202,143200,69827494,376,376,376,376,0
20241202,143100,69827494,376,376,376,376,0
20241202,143000,69827494,376,376,376,376,1
20241202,142900,69827118,372,373,373,372,4300
20241202,142800,68224392,376,376,376,376,7
20241202,142700,68221760,376,376,376,376,0
20241202,142600,68221760,376,376,376,376,0
20241202,142500,68221760,376,376,376,376,0
20241202,142400,68221760,376,376,376,376,0
20241202,142300,68221760,376,376,376,376,0
20241202,142200,68221760,376,376,376,376,30
20241202,142100,68210480,376,376,376,376,0
20241202,142000,68210480,376,376,376,376,100
20241202,141900,68172880,376,376,376,376,0
20241202,141800,68172880,376,376,376,376,0
20241202,141700,68172880,376,376,376,376,0
20241202,141600,68172880,376,376,376,376,0
20241202,141500,68172880,376,376,376,376,3
20241202,141400,68171752,376,376,376,376,30
20241202,141300,68160472,374,375,375,373,1847
20241202,141200,67469744,374,374,374,374,0
20241202,141100,67469744,374,374,374,374,0
20241202,141000,67469744,374,374,374,374,0
20241202,140900,67469744,374,374,374,374,0
20241202,140800,67469744,374,374,374,374,0
20241202,140700,67469744,374,374,374,374,0
20241202,140600,67469744,374,374,374,374,0
20241202,140500,67469744,374,374,374,374,0
20241202,140400,67469744,374,374,374,374,0
20241202,140300,67469744,374,377,377,374,1485
20241202,140200,66913755,377,377,377,377,0
20241202,140100,66913755,377,377,377,377,0
20241202,140000,66913755,377,377,377,377,99
20241202,135900,66876432,375,375,375,375,0
20241202,135800,66876432,375,375,375,375,0
20241202,135700,66876432,375,375,375,375,0
20241202,135600,66876432,375,375,375,375,0
20241202,135500,66876432,375,376,376,375,1203
20241202,135400,66424306,378,378,378,378,0
20241202,135300,66424306,378,378,378,378,0
20241202,135200,66424306,378,378,378,378,0
20241202,135100,66424306,378,378,378,378,0
20241202,135000,66424306,378,378,378,378,0
20241202,134900,66424306,378,378,378,378,26
20241202,134800,66414478,378,378,378,378,0
20241202,134700,66414478,378,378,378,378,8
20241202,134600,66411454,378,375,378,375,882
20241202,134500,66080698,378,378,378,378,500
20241202,134400,65891698,378,376,378,376,613
20241202,134300,65660625,374,374,374,374,0
20241202,134200,65660625,374,375,375,374,400
20241202,134100,65510675,374,374,374,374,0
20241202,134000,65510675,374,374,374,374,0
20241202,133900,65510675,374,374,374,374,10
20241202,133800,65506935,373,373,373,373,0
20241202,133700,65506935,373,373,373,373,0
20241202,133600,65506935,373,373,373,373,0
20241202,133500,65506935,373,373,373,373,0
20241202,133400,65506935,373,373,373,373,0
20241202,133300,65506935,373,373,373,373,0
20241202,133200,65506935,373,373,373,373,0
20241202,133100,65506935,373,373,373,373,0
20241202,133000,65506935,373,373,373,373,0
20241202,132900,65506935,373,373,373,373,0
20241202,132800,65506935,373,373,373,373,3847
20241202,132700,64072004,374,374,374,374,25
20241202,132600,64062654,376,376,376,376,0
20241202,132500,64062654,376,376,376,376,50
20241202,132400,64043854,374,374,374,374,0
20241202,132300,64043854,374,374,374,374,0
20241202,132200,64043854,374,374,374,374,0
20241202,132100,64043854,374,375,375,374,2100
20241202,132000,63257354,375,375,375,375,0
20241202,131900,63257354,375,375,375,375,0
20241202,131800,63257354,375,375,375,375,0
20241202,131700,63257354,375,375,375,375,0
20241202,131600,63257354,375,375,375,375,0
20241202,131500,63257354,375,375,375,375,0
20241202,131400,63257354,375,375,375,375,0
20241202,131300,63257354,375,375,375,375,2312
20241202,131200,62390354,375,375,375,375,0
20241202,131100,62390354,375,375,375,375,0
20241202,131000,62390354,375,375,375,375,0
20241202,130900,62390354,375,375,375,375,0
20241202,130800,62390354,375,375,375,375,0
20241202,130700,62390354,375,375,375,375,133
20241202,130600,62340479,375,375,375,375,0
20241202,130500,62340479,375,375,375,375,1349
20241202,130400,61834604,372,372,372,372,3001
20241202,130300,60718232,373,373,373,373,2257
20241202,130200,59876371,373,373,373,373,0
20241202,130100,59876371,373,373,373,373,0
20241202,130000,59876371,373,373,373,373,0
20241202,125900,59876371,373,373,373,373,0
20241202,125800,59876371,373,373,373,373,0
20241202,125700,59876371,373,373,373,373,13
20241202,125600,59871522,376,376,376,376,1
20241202,125500,59871146,377,377,377,377,0
20241202,125400,59871146,377,377,377,377,0
20241202,125300,59871146,377,377,377,377,2
20241202,125200,59870392,378,378,378,378,0
20241202,125100,59870392,378,375,378,375,150
20241202,125000,59813837,372,372,372,372,0
20241202,124900,59813837,372,372,372,372,0
20241202,124800,59813837,372,372,372,372,0
20241202,124700,59813837,372,372,372,372,0
20241202,124600,59813837,372,373,373,372,282
20241202,124500,59708804,373,373,373,373,0
20241202,124400,59708804,373,373,373,373,0
20241202,124300,59708804,373,373,373,373,0
20241202,124200,59708804,373,373,373,373,0
20241202,124100,59708804,373,377,377,373,13400
20241202,124000,54697529,380,380,380,380,0
20241202,123900,54697529,380,380,380,380,0
20241202,123800,54697529,380,380,380,380,0
20241202,123700,54697529,380,380,380,380,0
20241202,123600,54697529,380,380,380,380,3
20241202,123500,54696389,380,380,380,380,0
20241202,123400,54696389,380,380,380,380,0
20241202,123300,54696389,380,379,380,379,250
20241202,123200,54601599,379,379,379,379,9
20241202,123100,54598188,377,377,377,377,0
20241202,123000,54598188,377,378,378,377,5100
20241202,122900,52672824,379,379,379,379,0
20241202,122800,52672824,379,379,379,379,0
20241202,122700,52672824,379,379,379,379,0
20241202,122600,52672824,379,379,379,379,0
20241202,122500,52672824,379,379,379,379,0
20241202,122400,52672824,379,379,379,379,0
20241202,122300,52672824,379,379,379,379,0
20241202,122200,52672824,379,379,379,379,123
20241202,122100,52626207,379,379,379,379,183
20241202,122000,52556850,378,378,378,378,0
20241202,121900,52556850,378,378,378,378,1
20241202,121800,52556472,379,379,379,379,1182
20241202,121700,52108494,380,380,380,380,656
20241202,121600,51859214,381,381,381,381,0
20241202,121500,51859214,381,381,381,381,0
20241202,121400,51859214,381,381,381,381,0
20241202,121300,51859214,381,381,381,381,0
20241202,121200,51859214,381,381,381,381,0
20241202,121100,51859214,381,381,381,381,0
20241202,121000,51859214,381,381,381,381,0
20241202,120900,51859214,381,381,381,381,0
20241202,120800,51859214,381,381,381,381,3
20241202,120700,51858071,381,381,381,381,100
20241202,120600,51819971,381,381,381,381,0
20241202,120500,51819971,381,381,381,381,0
20241202,120400,51819971,381,381,381,381,0
20241202,120300,51819971,381,381,381,381,0
20241202,120200,51819971,381,381,381,381,0
20241202,120100,51819971,381,381,381,381,0
20241202,120000,51819971,381,381,381,381,0
20241202,115900,51819971,381,381,381,381,0
20241202,115800,51819971,381,381,381,381,0
20241202,115700,51819971,381,381,381,381,0
20241202,115600,51819971,381,381,381,381,11
20241202,115500,51815780,380,380,380,380,0
20241202,115400,51815780,380,380,380,380,0
20241202,115300,51815780,380,380,380,380,0
20241202,115200,51815780,380,380,380,380,0
20241202,115100,51815780,380,380,380,380,0
20241202,115000,51815780,380,380,380,380,0
20241202,114900,51815780,380,380,380,380,0
20241202,114800,51815780,380,380,380,380,0
20241202,114700,51815780,380,380,380,380,0
20241202,114600,51815780,380,380,380,380,0
20241202,114500,51815780,380,380,380,380,0
20241202,114400,51815780,380,380,380,380,1000
20241202,114300,51435780,380,380,380,380,0
20241202,114200,51435780,380,381,381,380,52
20241202,114100,51416019,381,381,381,381,0
20241202,114000,51416019,381,381,381,381,1330
20241202,113900,50909289,382,382,382,382,0
20241202,113800,50909289,382,382,382,382,242
20241202,113700,50816845,382,382,382,382,0
20241202,113600,50816845,382,382,382,382,0
20241202,113500,50816845,382,382,382,382,0
20241202,113400,50816845,382,382,382,382,200
20241202,113300,50740445,382,382,382,382,0
20241202,113200,50740445,382,382,382,382,0
20241202,113100,50740445,382,384,384,382,458
20241202,113000,50565093,384,384,384,384,0
20241202,112900,50565093,384,384,384,384,0
20241202,112800,50565093,384,384,384,384,54
20241202,112700,50544357,384,384,384,384,0
20241202,112600,50544357,384,384,384,384,0
20241202,112500,50544357,384,384,384,384,0
20241202,112400,50544357,384,384,384,384,0
20241202,112300,50544357,384,384,384,384,0
20241202,112200,50544357,384,385,385,384,280
20241202,112100,50436572,386,386,386,386,0
20241202,112000,50436572,386,386,386,386,1
20241202,111900,50436186,386,387,387,386,14
20241202,111800,50430772,387,387,387,387,0
20241202,111700,50430772,387,387,387,387,5
20241202,111600,50428837,386,386,386,386,0
20241202,111500,50428837,386,386,386,386,0
20241202,111400,50428837,386,385,386,385,37
20241202,111300,50414591,385,385,385,385,434
20241202,111200,50247501,385,385,385,385,2276
20241202,111100,49371241,385,383,385,383,788
20241202,111000,49067965,382,382,382,382,0
20241202,110900,49067965,382,383,383,382,1019
20241202,110800,48678688,383,383,383,383,0
20241202,110700,48678688,383,384,384,383,20
20241202,110600,48671010,384,384,384,383,281
20241202,110500,48563269,382,382,382,382,16
20241202,110400,48557157,382,382,382,382,0
20241202,110300,48557157,382,382,382,382,0
20241202,110200,48557157,382,382,382,382,0
20241202,110100,48557157,382,382,382,382,0
20241202,110000,48557157,382,382,382,382,0
20241202,105900,48557157,382,382,382,382,0
20241202,105800,48557157,382,382,382,382,5
20241202,105700,48555247,382,382,382,382,0
20241202,105600,48555247,382,382,382,382,0
20241202,105500,48555247,382,382,382,382,0
20241202,105400,48555247,382,382,382,382,1
20241202,105300,48554865,381,381,381,381,524
20241202,105200,48355221,381,384,384,381,2200
20241202,105100,47515305,385,385,385,385,0
20241202,105000,47515305,385,385,385,385,0
20241202,104900,47515305,385,385,385,385,0
20241202,104800,47515305,385,385,385,385,0
20241202,104700,47515305,385,385,385,385,0
20241202,104600,47515305,385,385,385,385,3
20241202,104500,47514150,385,385,385,385,0
20241202,104400,47514150,385,385,385,385,5
20241202,104300,47512225,386,386,386,386,0
20241202,104200,47512225,386,386,386,386,0
20241202,104100,47512225,386,386,386,386,1
20241202,104000,47511839,383,383,383,383,0
20241202,103900,47511839,383,383,383,383,0
20241202,103800,47511839,383,383,383,383,0
20241202,103700,47511839,383,383,383,383,100
20241202,103600,47473539,383,383,383,383,0
20241202,103500,47473539,383,383,383,383,17
20241202,103400,47467028,386,386,386,386,0
20241202,103300,47467028,386,386,386,386,0
20241202,103200,47467028,386,385,386,385,2
20241202,103100,47466257,384,383,384,383,426
20241202,103000,47303098,383,383,383,383,100
20241202,102900,47264798,383,383,383,383,0
20241202,102800,47264798,383,383,383,383,17
20241202,102700,47258287,383,383,383,383,0
20241202,102600,47258287,383,383,383,383,0
20241202,102500,47258287,383,381,383,381,2500
20241202,102400,46302219,380,380,380,380,0
20241202,102300,46302219,380,380,380,380,0
20241202,102200,46302219,380,380,380,380,0
20241202,102100,46302219,380,381,381,380,800
20241202,102000,45997729,381,381,381,381,10
20241202,101900,45993919,383,383,383,383,86
20241202,101800,45960981,383,383,383,383,0
20241202,101700,45960981,383,383,383,383,6
20241202,101600,45958683,383,383,383,383,16
20241202,101500,45952555,383,383,383,383,0
20241202,101400,45952555,383,383,383,383,0
20241202,101300,45952555,383,381,383,381,900
20241202,101200,45609593,380,380,380,380,317
20241202,101100,45489133,380,381,381,380,639
20241202,101000,45246312,380,383,383,380,587
20241202,100900,45022712,387,383,387,379,1674
20241202,100800,44385108,384,385,385,384,327
20241202,100700,44259415,385,387,387,385,700
20241202,100600,43989638,391,391,391,391,0
20241202,100500,43989638,391,391,391,391,20
20241202,100400,43981818,391,391,391,391,0
20241202,100300,43981818,391,391,391,391,2
20241202,100200,43981036,391,390,391,390,179
20241202,100100,43911187,391,391,391,391,4
20241202,100000,43909623,391,391,391,391,0
20241202,095900,43909623,391,391,391,391,285
20241202,095800,43798188,391,390,391,390,100
20241202,095700,43759166,390,390,390,390,176
20241202,095600,43690526,390,390,390,390,39
20241202,095500,43675316,390,390,390,390,20
20241202,095400,43667516,390,390,390,390,0
20241202,095300,43667516,390,390,390,390,1
20241202,095200,43667126,390,389,390,387,3295
20241202,095100,42388857,393,390,395,387,39
20241202,095000,42373613,395,382,395,380,2516
20241202,094900,41406274,385,393,396,382,14230
20241202,094800,35881616,396,398,398,393,1781
20241202,094700,35176029,399,398,399,393,1433
20241202,094600,34606449,398,399,399,396,497
20241202,094500,34409196,399,398,400,396,1179
20241202,094400,33939961,398,400,400,391,4139
20241202,094300,32307385,400,408,408,398,4590
20241202,094200,30443438,410,400,427,388,44100
20241202,094100,12245909,402,402,402,393,5771
20241202,094000,9943184,401,401,401,401,0
20241202,093900,9943184,401,392,401,389,7720
20241202,093800,6877398,393,389,393,389,590
20241202,093700,6647379,389,388,389,388,690
20241202,093600,6379557,384,384,384,384,1
20241202,093500,6379173,385,385,385,385,0
20241202,093400,6379173,385,385,385,385,0
20241202,093300,6379173,385,385,385,385,0
20241202,093200,6379173,385,385,385,385,2
20241202,093100,6378403,385,385,385,385,0
20241202,093000,6378403,385,385,385,385,0
20241202,092900,6378403,385,385,385,385,0
20241202,092800,6378403,385,385,385,385,0
20241202,092700,6378403,385,378,390,378,2501
20241202,092600,5423504,378,378,378,378,0
20241202,092500,5423504,378,378,378,378,0
20241202,092400,5423504,378,379,379,378,980
20241202,092300,5053062,379,379,379,379,5
20241202,092200,5051167,378,378,378,378,0
20241202,092100,5051167,378,378,378,378,22
20241202,092000,5042851,379,379,379,379,0
20241202,091900,5042851,379,379,379,379,0
20241202,091800,5042851,379,379,379,379,0
20241202,091700,5042851,379,379,379,379,100
20241202,091600,5004951,379,379,379,379,839
20241202,091500,4686970,378,378,378,378,1565
20241202,091400,4095400,378,378,378,378,0
20241202,091300,4095400,378,378,378,378,0
20241202,091200,4095400,378,378,378,378,0
20241202,091100,4095400,378,378,378,378,10
20241202,091000,4091620,378,378,378,378,0
20241202,090900,4091620,378,378,378,378,5
20241202,090800,4089730,379,379,379,379,0
20241202,090700,4089730,379,379,379,379,0
20241202,090600,4089730,379,379,379,379,0
20241202,090500,4089730,379,379,379,379,0
20241202,090400,4089730,379,379,379,379,0
20241202,090300,4089730,379,379,379,379,203
20241202,090200,4012793,383,375,384,375,7774
20241202,090100,1081109,375,375,375,375,0
20241202,090000,1081109,375,365,375,365,2961