stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194500,140615558,1440,1440,1440,1440,976
20241205,194400,140615558,1440,1440,1440,1440,0
20241205,194300,140615558,1440,1440,1440,1440,0
20241205,194200,140615558,1440,1440,1440,1440,0
20241205,194100,140615558,1440,1440,1440,1440,0
20241205,194000,140615558,1440,1440,1440,1440,0
20241205,193900,140615558,1440,1440,1440,1440,0
20241205,193800,140615558,1440,1440,1440,1440,0
20241205,193700,140615558,1440,1440,1440,1440,0
20241205,193600,140615558,1440,1440,1440,1440,0
20241205,193500,140615558,1440,1440,1440,1440,0
20241205,193400,140615558,1440,1440,1440,1440,0
20241205,193300,140615558,1440,1440,1440,1440,0
20241205,193200,140615558,1440,1440,1440,1440,0
20241205,193100,140615558,1440,1440,1440,1440,0
20241205,193000,140615558,1440,1440,1440,1440,0
20241205,192900,140615558,1440,1440,1440,1440,0
20241205,192800,140615558,1440,1440,1440,1440,0
20241205,192700,140615558,1440,1440,1440,1440,0
20241205,192600,140615558,1440,1440,1440,1440,0
20241205,192500,140615558,1440,1440,1440,1440,0
20241205,192400,140615558,1440,1440,1440,1440,0
20241205,192300,140615558,1440,1440,1440,1440,0
20241205,192200,140615558,1440,1440,1440,1440,0
20241205,192100,140615558,1440,1440,1440,1440,0
20241205,192000,140615558,1440,1440,1440,1440,0
20241205,191900,140615558,1440,1440,1440,1440,0
20241205,191800,140615558,1440,1440,1440,1440,0
20241205,191700,140615558,1440,1440,1440,1440,0
20241205,191600,140615558,1440,1440,1440,1440,0
20241205,191500,140615558,1440,1440,1440,1440,976
20241205,191400,140615558,1440,1440,1440,1440,0
20241205,191300,140615558,1440,1440,1440,1440,0
20241205,191200,140615558,1440,1440,1440,1440,0
20241205,191100,140615558,1440,1440,1440,1440,0
20241205,191000,140615558,1440,1440,1440,1440,0
20241205,190900,140615558,1440,1440,1440,1440,0
20241205,190800,140615558,1440,1440,1440,1440,0
20241205,190700,140615558,1440,1440,1440,1440,0
20241205,190600,140615558,1440,1440,1440,1440,0
20241205,190500,140615558,1440,1440,1440,1440,0
20241205,190400,140615558,1440,1440,1440,1440,0
20241205,190300,140615558,1440,1440,1440,1440,0
20241205,190200,140615558,1440,1440,1440,1440,0
20241205,190100,140615558,1440,1440,1440,1440,0
20241205,190000,140615558,1440,1440,1440,1440,0
20241205,185900,140615558,1440,1440,1440,1440,0
20241205,185800,140615558,1440,1440,1440,1440,0
20241205,185700,140615558,1440,1440,1440,1440,0
20241205,185600,140615558,1440,1440,1440,1440,0
20241205,185500,140615558,1440,1440,1440,1440,0
20241205,185400,140615558,1440,1440,1440,1440,0
20241205,185300,140615558,1440,1440,1440,1440,0
20241205,185200,140615558,1440,1440,1440,1440,0
20241205,185100,140615558,1440,1440,1440,1440,0
20241205,185000,140615558,1440,1440,1440,1440,0
20241205,184900,140615558,1440,1440,1440,1440,0
20241205,184800,140615558,1440,1440,1440,1440,0
20241205,184700,140615558,1440,1440,1440,1440,0
20241205,184600,140615558,1440,1440,1440,1440,0
20241205,184500,140615558,1440,1440,1440,1440,976
20241205,184400,140615558,1440,1440,1440,1440,0
20241205,184300,140615558,1440,1440,1440,1440,0
20241205,184200,140615558,1440,1440,1440,1440,0
20241205,184100,140615558,1440,1440,1440,1440,0
20241205,184000,140615558,1440,1440,1440,1440,0
20241205,183900,140615558,1440,1440,1440,1440,0
20241205,183800,140615558,1440,1440,1440,1440,0
20241205,183700,140615558,1440,1440,1440,1440,0
20241205,183600,140615558,1440,1440,1440,1440,0
20241205,183500,140615558,1440,1440,1440,1440,0
20241205,183400,140615558,1440,1440,1440,1440,0
20241205,183300,140615558,1440,1440,1440,1440,0
20241205,183200,140615558,1440,1440,1440,1440,0
20241205,183100,140615558,1440,1440,1440,1440,0
20241205,183000,140615558,1440,1440,1440,1440,0
20241205,182900,140615558,1440,1440,1440,1440,0
20241205,182800,140615558,1440,1440,1440,1440,0
20241205,182700,140615558,1440,1440,1440,1440,0
20241205,182600,140615558,1440,1440,1440,1440,0
20241205,182500,140615558,1440,1440,1440,1440,0
20241205,182400,140615558,1440,1440,1440,1440,0
20241205,182300,140615558,1440,1440,1440,1440,0
20241205,182200,140615558,1440,1440,1440,1440,0
20241205,182100,140615558,1440,1440,1440,1440,0
20241205,182000,140615558,1440,1440,1440,1440,0
20241205,181900,140615558,1440,1440,1440,1440,0
20241205,181800,140615558,1440,1440,1440,1440,0
20241205,181700,140615558,1440,1440,1440,1440,0
20241205,181600,140615558,1440,1440,1440,1440,0
20241205,181500,140615558,1440,1440,1440,1440,976
20241205,181400,140615558,1440,1440,1440,1440,0
20241205,181300,140615558,1440,1440,1440,1440,0
20241205,181200,140615558,1440,1440,1440,1440,0
20241205,181100,140615558,1440,1440,1440,1440,0
20241205,181000,140615558,1440,1440,1440,1440,0
20241205,180900,140615558,1440,1440,1440,1440,0
20241205,180800,140615558,1440,1440,1440,1440,0
20241205,180700,140615558,1440,1440,1440,1440,0
20241205,180600,140615558,1440,1440,1440,1440,0
20241205,180500,140615558,1440,1440,1440,1440,0
20241205,180400,140615558,1440,1440,1440,1440,0
20241205,180300,140615558,1440,1440,1440,1440,0
20241205,180200,140615558,1440,1440,1440,1440,0
20241205,180100,140615558,1440,1440,1440,1440,0
20241205,180000,140615558,1440,1440,1440,1440,0
20241205,175900,140615558,1440,1440,1440,1440,0
20241205,175800,140615558,1440,1440,1440,1440,0
20241205,175700,140615558,1440,1440,1440,1440,0
20241205,175600,140615558,1440,1440,1440,1440,0
20241205,175500,140615558,1440,1440,1440,1440,0
20241205,175400,140615558,1440,1440,1440,1440,0
20241205,175300,140615558,1440,1440,1440,1440,0
20241205,175200,140615558,1440,1440,1440,1440,0
20241205,175100,140615558,1440,1440,1440,1440,0
20241205,175000,140615558,1440,1440,1440,1440,0
20241205,174900,140615558,1440,1440,1440,1440,0
20241205,174800,140615558,1440,1440,1440,1440,0
20241205,174700,140615558,1440,1440,1440,1440,0
20241205,174600,140615558,1440,1440,1440,1440,0
20241205,174500,140615558,1440,1440,1440,1440,976
20241205,174400,140615558,1440,1440,1440,1440,0
20241205,174300,140615558,1440,1440,1440,1440,0
20241205,174200,140615558,1440,1440,1440,1440,0
20241205,174100,140615558,1440,1440,1440,1440,0
20241205,174000,140615558,1440,1440,1440,1440,0
20241205,173900,140615558,1440,1440,1440,1440,0
20241205,173800,140615558,1440,1440,1440,1440,0
20241205,173700,140615558,1440,1440,1440,1440,0
20241205,173600,140615558,1440,1440,1440,1440,0
20241205,173500,140615558,1440,1440,1440,1440,0
20241205,173400,140615558,1440,1440,1440,1440,0
20241205,173300,140615558,1440,1440,1440,1440,0
20241205,173200,140615558,1440,1440,1440,1440,0
20241205,173100,140615558,1440,1440,1440,1440,0
20241205,173000,140615558,1440,1440,1440,1440,0
20241205,172900,140615558,1440,1440,1440,1440,0
20241205,172800,140615558,1440,1440,1440,1440,0
20241205,172700,140615558,1440,1440,1440,1440,0
20241205,172600,140615558,1440,1440,1440,1440,0
20241205,172500,140615558,1440,1440,1440,1440,0
20241205,172400,140615558,1440,1440,1440,1440,0
20241205,172300,140615558,1440,1440,1440,1440,0
20241205,172200,140615558,1440,1440,1440,1440,0
20241205,172100,140615558,1440,1440,1440,1440,0
20241205,172000,140615558,1440,1440,1440,1440,0
20241205,171900,140615558,1440,1440,1440,1440,0
20241205,171800,140615558,1440,1440,1440,1440,0
20241205,171700,140615558,1440,1440,1440,1440,0
20241205,171600,140615558,1440,1440,1440,1440,0
20241205,171500,140615558,1440,1440,1440,1440,976
20241205,171400,140615558,1440,1440,1440,1440,0
20241205,171300,140615558,1440,1440,1440,1440,0
20241205,171200,140615558,1440,1440,1440,1440,0
20241205,171100,140615558,1440,1440,1440,1440,0
20241205,171000,140615558,1440,1440,1440,1440,0
20241205,170900,140615558,1440,1440,1440,1440,0
20241205,170800,140615558,1440,1440,1440,1440,0
20241205,170700,140615558,1440,1440,1440,1440,0
20241205,170600,140615558,1440,1440,1440,1440,0
20241205,170500,140615558,1440,1440,1440,1440,0
20241205,170400,140615558,1440,1440,1440,1440,0
20241205,170300,140615558,1440,1440,1440,1440,0
20241205,170200,140615558,1440,1440,1440,1440,0
20241205,170100,140615558,1440,1440,1440,1440,0
20241205,170000,140615558,1440,1440,1440,1440,0
20241205,165900,140615558,1440,1440,1440,1440,0
20241205,165800,140615558,1440,1440,1440,1440,0
20241205,165700,140615558,1440,1440,1440,1440,0
20241205,165600,140615558,1440,1440,1440,1440,0
20241205,165500,140615558,1440,1440,1440,1440,0
20241205,165400,140615558,1440,1440,1440,1440,0
20241205,165300,140615558,1440,1440,1440,1440,0
20241205,165200,140615558,1440,1440,1440,1440,0
20241205,165100,140615558,1440,1440,1440,1440,0
20241205,165000,140615558,1440,1440,1440,1440,0
20241205,164900,140615558,1440,1440,1440,1440,0
20241205,164800,140615558,1440,1440,1440,1440,0
20241205,164700,140615558,1440,1440,1440,1440,0
20241205,164600,140615558,1440,1440,1440,1440,0
20241205,164500,140615558,1440,1440,1440,1440,976
20241205,164400,140615558,1440,1440,1440,1440,0
20241205,164300,140615558,1440,1440,1440,1440,0
20241205,164200,140615558,1440,1440,1440,1440,0
20241205,164100,140615558,1440,1440,1440,1440,0
20241205,164000,140615558,1440,1440,1440,1440,0
20241205,163900,140615558,1440,1440,1440,1440,0
20241205,163800,140615558,1440,1440,1440,1440,0
20241205,163700,140615558,1440,1440,1440,1440,0
20241205,163600,140615558,1440,1440,1440,1440,0
20241205,163500,140615558,1440,1440,1440,1440,0
20241205,163400,140615558,1440,1440,1440,1440,0
20241205,163300,140615558,1440,1440,1440,1440,0
20241205,163200,140615558,1440,1440,1440,1440,0
20241205,163100,140615558,1440,1440,1440,1440,0
20241205,163000,140615558,1440,1440,1440,1440,0
20241205,162900,140615558,1440,1440,1440,1440,0
20241205,162800,140615558,1440,1440,1440,1440,0
20241205,162700,140615558,1440,1440,1440,1440,0
20241205,162600,140615558,1440,1440,1440,1440,0
20241205,162500,140615558,1440,1440,1440,1440,0
20241205,162400,140615558,1440,1440,1440,1440,0
20241205,162300,140615558,1440,1440,1440,1440,0
20241205,162200,140615558,1440,1440,1440,1440,0
20241205,162100,140615558,1440,1440,1440,1440,0
20241205,162000,140615558,1440,1440,1440,1440,0
20241205,161900,140615558,1440,1440,1440,1440,0
20241205,161800,140615558,1440,1440,1440,1440,0
20241205,161700,140615558,1440,1440,1440,1440,0
20241205,161600,140615558,1440,1440,1440,1440,0
20241205,161500,140615558,1440,1440,1440,1440,976
20241205,161400,140615558,1440,1440,1440,1440,0
20241205,161300,140615558,1440,1440,1440,1440,0
20241205,161200,140615558,1440,1440,1440,1440,0
20241205,161100,140615558,1440,1440,1440,1440,0
20241205,161000,140615558,1440,1440,1440,1440,0
20241205,160900,140615558,1440,1440,1440,1440,0
20241205,160800,140615558,1440,1440,1440,1440,0
20241205,160700,140615558,1440,1440,1440,1440,0
20241205,160600,140615558,1440,1440,1440,1440,0
20241205,160500,140615558,1440,1440,1440,1440,0
20241205,160400,140615558,1440,1440,1440,1440,0
20241205,160300,140615558,1440,1440,1440,1440,0
20241205,160200,140615558,1440,1440,1440,1440,0
20241205,160100,140615558,1440,1440,1440,1440,0
20241205,160000,140615558,1440,1440,1440,1440,0
20241205,155900,140615558,1440,1440,1440,1440,0
20241205,155800,140615558,1440,1440,1440,1440,0
20241205,155700,140615558,1440,1440,1440,1440,0
20241205,155600,140615558,1440,1440,1440,1440,0
20241205,155500,140615558,1440,1440,1440,1440,0
20241205,155400,140615558,1440,1440,1440,1440,0
20241205,155300,140615558,1440,1440,1440,1440,0
20241205,155200,140615558,1440,1440,1440,1440,0
20241205,155100,140615558,1440,1440,1440,1440,0
20241205,155000,140615558,1440,1440,1440,1440,0
20241205,154900,140615558,1440,1440,1440,1440,0
20241205,154800,140615558,1440,1440,1440,1440,0
20241205,154700,140615558,1440,1440,1440,1440,0
20241205,154600,140615558,1440,1440,1440,1440,0
20241205,154500,140615558,1440,1440,1440,1440,976
20241205,154400,140615558,1440,1440,1440,1440,0
20241205,154300,140615558,1440,1440,1440,1440,0
20241205,154200,140615558,1440,1440,1440,1440,0
20241205,154100,140615558,1440,1440,1440,1440,0
20241205,154000,140615558,1440,1440,1440,1440,0
20241205,153900,140615558,1440,1440,1440,1440,0
20241205,153800,140615558,1440,1440,1440,1440,0
20241205,153700,140615558,1440,1440,1440,1440,0
20241205,153600,140615558,1440,1440,1440,1440,0
20241205,153500,140615558,1440,1440,1440,1440,0
20241205,153400,140615558,1440,1440,1440,1440,0
20241205,153300,140615558,1440,1440,1440,1440,0
20241205,153200,140615558,1440,1440,1440,1440,0
20241205,153100,140615558,1440,1440,1440,1440,0
20241205,153000,140615558,1440,1440,1440,1440,976
20241205,152900,139210118,1462,1462,1462,1462,0
20241205,152800,139210118,1462,1462,1462,1462,0
20241205,152700,139210118,1462,1462,1462,1462,0
20241205,152600,139210118,1462,1462,1462,1462,0
20241205,152500,139210118,1462,1462,1462,1462,0
20241205,152400,139210118,1462,1462,1462,1462,0
20241205,152300,139210118,1462,1462,1462,1462,0
20241205,152200,139210118,1462,1462,1462,1462,0
20241205,152100,139210118,1462,1462,1462,1462,0
20241205,152000,139210118,1462,1462,1462,1462,0
20241205,151900,139210118,1462,1462,1462,1462,0
20241205,151800,139210118,1462,1462,1462,1462,0
20241205,151700,139210118,1462,1462,1462,1462,0
20241205,151600,139210118,1462,1462,1462,1462,1
20241205,151500,139208656,1448,1448,1448,1448,0
20241205,151400,139208656,1448,1448,1448,1448,7805
20241205,151300,127907016,1448,1448,1448,1448,3821
20241205,151200,122374208,1448,1440,1448,1439,365
20241205,151100,121848823,1440,1440,1440,1440,163
20241205,151000,121614103,1450,1450,1450,1450,0
20241205,150900,121614103,1450,1450,1450,1450,0
20241205,150800,121614103,1450,1462,1462,1450,319
20241205,150700,121150814,1460,1460,1460,1460,0
20241205,150600,121150814,1460,1460,1460,1460,0
20241205,150500,121150814,1460,1460,1460,1460,40
20241205,150400,121092414,1462,1462,1462,1462,0
20241205,150300,121092414,1462,1462,1462,1462,18
20241205,150200,121066098,1462,1462,1462,1462,0
20241205,150100,121066098,1462,1462,1462,1462,5
20241205,150000,121058788,1462,1462,1462,1462,1
20241205,145900,121057326,1459,1459,1459,1459,62
20241205,145800,120966868,1462,1462,1462,1462,0
20241205,145700,120966868,1462,1462,1462,1462,0
20241205,145600,120966868,1462,1462,1462,1462,0
20241205,145500,120966868,1462,1461,1462,1461,100
20241205,145400,120820669,1457,1457,1457,1457,49
20241205,145300,120749276,1462,1462,1462,1462,0
20241205,145200,120749276,1462,1458,1462,1458,952
20241205,145100,119357938,1460,1459,1460,1459,106
20241205,145000,119203263,1438,1465,1465,1438,8387
20241205,144900,107042396,1477,1477,1477,1477,0
20241205,144800,107042396,1477,1477,1477,1477,0
20241205,144700,107042396,1477,1477,1477,1477,0
20241205,144600,107042396,1477,1477,1477,1477,0
20241205,144500,107042396,1477,1477,1477,1477,0
20241205,144400,107042396,1477,1477,1477,1477,236
20241205,144300,106693824,1477,1477,1477,1477,1
20241205,144200,106692347,1467,1467,1467,1467,70
20241205,144100,106589657,1467,1465,1467,1465,2263
20241205,144000,103269962,1466,1466,1466,1466,0
20241205,143900,103269962,1466,1466,1466,1466,0
20241205,143800,103269962,1466,1469,1469,1466,1376
20241205,143700,101250495,1469,1469,1469,1469,0
20241205,143600,101250495,1469,1469,1469,1469,370
20241205,143500,100706965,1479,1479,1479,1479,0
20241205,143400,100706965,1479,1479,1479,1479,0
20241205,143300,100706965,1479,1479,1479,1479,0
20241205,143200,100706965,1479,1479,1479,1479,0
20241205,143100,100706965,1479,1479,1479,1479,1
20241205,143000,100705486,1469,1479,1479,1469,332
20241205,142900,100217768,1469,1469,1469,1469,0
20241205,142800,100217768,1469,1469,1469,1469,0
20241205,142700,100217768,1469,1469,1469,1469,0
20241205,142600,100217768,1469,1469,1469,1469,0
20241205,142500,100217768,1469,1468,1469,1468,952
20241205,142400,98819432,1479,1479,1479,1479,0
20241205,142300,98819432,1479,1479,1479,1479,0
20241205,142200,98819432,1479,1479,1479,1479,3705
20241205,142100,93339737,1479,1479,1479,1479,0
20241205,142000,93339737,1479,1479,1479,1479,0
20241205,141900,93339737,1479,1479,1479,1479,0
20241205,141800,93339737,1479,1479,1479,1479,0
20241205,141700,93339737,1479,1479,1479,1479,0
20241205,141600,93339737,1479,1479,1479,1479,0
20241205,141500,93339737,1479,1479,1479,1479,0
20241205,141400,93339737,1479,1479,1479,1479,0
20241205,141300,93339737,1479,1479,1479,1479,0
20241205,141200,93339737,1479,1479,1479,1479,0
20241205,141100,93339737,1479,1479,1479,1479,0
20241205,141000,93339737,1479,1479,1479,1479,0
20241205,140900,93339737,1479,1479,1479,1479,0
20241205,140800,93339737,1479,1479,1479,1479,1
20241205,140700,93338258,1479,1479,1479,1479,0
20241205,140600,93338258,1479,1479,1479,1479,0
20241205,140500,93338258,1479,1479,1479,1479,0
20241205,140400,93338258,1479,1479,1479,1479,0
20241205,140300,93338258,1479,1479,1479,1479,0
20241205,140200,93338258,1479,1479,1479,1479,0
20241205,140100,93338258,1479,1479,1479,1479,670
20241205,140000,92347328,1479,1479,1479,1479,0
20241205,135900,92347328,1479,1479,1479,1479,0
20241205,135800,92347328,1479,1479,1479,1479,1
20241205,135700,92345849,1479,1479,1479,1479,0
20241205,135600,92345849,1479,1479,1479,1479,0
20241205,135500,92345849,1479,1479,1479,1479,0
20241205,135400,92345849,1479,1479,1479,1479,0
20241205,135300,92345849,1479,1476,1479,1476,5
20241205,135200,92338466,1476,1476,1476,1476,0
20241205,135100,92338466,1476,1476,1476,1476,0
20241205,135000,92338466,1476,1476,1476,1476,0
20241205,134900,92338466,1476,1476,1476,1476,0
20241205,134800,92338466,1476,1476,1476,1476,459
20241205,134700,91660982,1476,1476,1476,1476,100
20241205,134600,91513382,1480,1480,1480,1480,0
20241205,134500,91513382,1480,1480,1480,1480,0
20241205,134400,91513382,1480,1480,1480,1480,0
20241205,134300,91513382,1480,1480,1480,1480,0
20241205,134200,91513382,1480,1480,1480,1480,11
20241205,134100,91497102,1480,1480,1480,1480,0
20241205,134000,91497102,1480,1470,1480,1469,389
20241205,133900,90925600,1469,1470,1470,1469,953
20241205,133800,89525518,1469,1469,1469,1469,0
20241205,133700,89525518,1469,1469,1469,1469,0
20241205,133600,89525518,1469,1469,1469,1469,0
20241205,133500,89525518,1469,1469,1469,1469,0
20241205,133400,89525518,1469,1469,1469,1469,0
20241205,133300,89525518,1469,1469,1469,1469,0
20241205,133200,89525518,1469,1469,1469,1469,0
20241205,133100,89525518,1469,1469,1469,1469,1361
20241205,133000,87526209,1469,1469,1469,1469,0
20241205,132900,87526209,1469,1469,1469,1469,0
20241205,132800,87526209,1469,1469,1469,1469,0
20241205,132700,87526209,1469,1469,1469,1469,0
20241205,132600,87526209,1469,1469,1469,1469,0
20241205,132500,87526209,1469,1469,1469,1469,0
20241205,132400,87526209,1469,1469,1469,1469,0
20241205,132300,87526209,1469,1469,1469,1469,0
20241205,132200,87526209,1469,1469,1469,1469,0
20241205,132100,87526209,1469,1469,1469,1469,0
20241205,132000,87526209,1469,1469,1469,1469,0
20241205,131900,87526209,1469,1470,1470,1469,64
20241205,131800,87432192,1470,1470,1470,1470,0
20241205,131700,87432192,1470,1473,1473,1470,271
20241205,131600,87033186,1472,1476,1476,1472,3620
20241205,131500,81697109,1475,1475,1475,1475,0
20241205,131400,81697109,1475,1475,1475,1475,0
20241205,131300,81697109,1475,1475,1475,1475,0
20241205,131200,81697109,1475,1475,1475,1475,0
20241205,131100,81697109,1475,1475,1475,1475,2
20241205,131000,81694159,1480,1480,1480,1480,5
20241205,130900,81686759,1480,1480,1480,1480,0
20241205,130800,81686759,1480,1480,1480,1480,0
20241205,130700,81686759,1480,1480,1480,1480,0
20241205,130600,81686759,1480,1480,1480,1480,0
20241205,130500,81686759,1480,1480,1480,1480,480
20241205,130400,80976359,1480,1480,1480,1480,0
20241205,130300,80976359,1480,1480,1480,1480,200
20241205,130200,80680359,1480,1480,1480,1480,0
20241205,130100,80680359,1480,1480,1480,1480,0
20241205,130000,80680359,1480,1480,1480,1480,0
20241205,125900,80680359,1480,1485,1485,1480,6229
20241205,125800,71460214,1490,1490,1490,1490,623
20241205,125700,70531944,1493,1493,1493,1493,0
20241205,125600,70531944,1493,1493,1493,1493,0
20241205,125500,70531944,1493,1493,1493,1493,0
20241205,125400,70531944,1493,1493,1493,1493,0
20241205,125300,70531944,1493,1493,1493,1493,0
20241205,125200,70531944,1493,1493,1493,1493,167
20241205,125100,70282613,1495,1495,1495,1495,0
20241205,125000,70282613,1495,1495,1495,1495,0
20241205,124900,70282613,1495,1495,1495,1495,0
20241205,124800,70282613,1495,1495,1495,1495,0
20241205,124700,70282613,1495,1495,1495,1495,0
20241205,124600,70282613,1495,1495,1495,1495,0
20241205,124500,70282613,1495,1495,1495,1495,0
20241205,124400,70282613,1495,1495,1495,1495,0
20241205,124300,70282613,1495,1495,1495,1495,0
20241205,124200,70282613,1495,1495,1495,1495,0
20241205,124100,70282613,1495,1495,1495,1495,0
20241205,124000,70282613,1495,1495,1495,1495,0
20241205,123900,70282613,1495,1495,1495,1495,0
20241205,123800,70282613,1495,1495,1495,1495,0
20241205,123700,70282613,1495,1498,1498,1495,1447
20241205,123600,68117158,1499,1499,1499,1499,0
20241205,123500,68117158,1499,1499,1499,1499,100
20241205,123400,67967258,1499,1499,1499,1499,0
20241205,123300,67967258,1499,1501,1501,1499,51
20241205,123200,67890759,1500,1500,1500,1500,0
20241205,123100,67890759,1500,1500,1500,1500,0
20241205,123000,67890759,1500,1500,1500,1500,0
20241205,122900,67890759,1500,1500,1500,1500,0
20241205,122800,67890759,1500,1500,1500,1500,0
20241205,122700,67890759,1500,1500,1500,1500,0
20241205,122600,67890759,1500,1500,1500,1500,0
20241205,122500,67890759,1500,1500,1500,1500,0
20241205,122400,67890759,1500,1500,1500,1500,75
20241205,122300,67778259,1502,1502,1502,1502,0
20241205,122200,67778259,1502,1502,1502,1502,0
20241205,122100,67778259,1502,1502,1502,1502,0
20241205,122000,67778259,1502,1503,1503,1502,693
20241205,121900,66736690,1504,1504,1504,1504,0
20241205,121800,66736690,1504,1504,1504,1504,0
20241205,121700,66736690,1504,1504,1504,1504,1
20241205,121600,66735186,1504,1504,1504,1504,0
20241205,121500,66735186,1504,1504,1504,1504,0
20241205,121400,66735186,1504,1504,1504,1503,100
20241205,121300,66584879,1504,1510,1510,1504,704
20241205,121200,65523405,1511,1511,1511,1511,0
20241205,121100,65523405,1511,1511,1511,1511,0
20241205,121000,65523405,1511,1511,1511,1511,0
20241205,120900,65523405,1511,1511,1511,1511,0
20241205,120800,65523405,1511,1511,1511,1511,0
20241205,120700,65523405,1511,1511,1511,1511,0
20241205,120600,65523405,1511,1511,1511,1511,0
20241205,120500,65523405,1511,1511,1511,1511,0
20241205,120400,65523405,1511,1511,1511,1511,0
20241205,120300,65523405,1511,1511,1511,1511,0
20241205,120200,65523405,1511,1511,1511,1511,0
20241205,120100,65523405,1511,1511,1511,1511,2
20241205,120000,65520383,1511,1511,1511,1511,0
20241205,115900,65520383,1511,1511,1511,1511,0
20241205,115800,65520383,1511,1511,1511,1511,0
20241205,115700,65520383,1511,1511,1511,1511,0
20241205,115600,65520383,1511,1511,1511,1511,0
20241205,115500,65520383,1511,1511,1511,1511,89
20241205,115400,65385904,1511,1511,1511,1511,2
20241205,115300,65382882,1511,1511,1511,1511,2
20241205,115200,65379860,1511,1511,1511,1511,2
20241205,115100,65376838,1511,1511,1511,1511,0
20241205,115000,65376838,1511,1511,1511,1511,2
20241205,114900,65373816,1511,1511,1511,1511,1
20241205,114800,65372305,1513,1513,1513,1513,0
20241205,114700,65372305,1513,1513,1513,1513,0
20241205,114600,65372305,1513,1513,1513,1513,0
20241205,114500,65372305,1513,1513,1513,1513,0
20241205,114400,65372305,1513,1513,1513,1513,327
20241205,114300,64877554,1502,1500,1502,1500,147
20241205,114200,64656822,1500,1500,1500,1500,0
20241205,114100,64656822,1500,1500,1500,1500,0
20241205,114000,64656822,1500,1500,1500,1500,0
20241205,113900,64656822,1500,1500,1500,1500,0
20241205,113800,64656822,1500,1500,1500,1500,40
20241205,113700,64596822,1500,1499,1500,1499,7
20241205,113600,64586328,1499,1500,1500,1499,57
20241205,113500,64500852,1501,1501,1501,1501,0
20241205,113400,64500852,1501,1501,1501,1501,0
20241205,113300,64500852,1501,1501,1501,1501,66
20241205,113200,64401786,1502,1502,1502,1502,0
20241205,113100,64401786,1502,1502,1502,1502,234
20241205,113000,64050318,1502,1502,1502,1502,0
20241205,112900,64050318,1502,1502,1502,1502,0
20241205,112800,64050318,1502,1502,1502,1502,0
20241205,112700,64050318,1502,1501,1502,1500,755
20241205,112600,62917485,1502,1502,1502,1502,0
20241205,112500,62917485,1502,1502,1502,1502,0
20241205,112400,62917485,1502,1502,1502,1502,0
20241205,112300,62917485,1502,1502,1502,1502,0
20241205,112200,62917485,1502,1502,1502,1502,0
20241205,112100,62917485,1502,1502,1502,1502,0
20241205,112000,62917485,1502,1502,1502,1502,0
20241205,111900,62917485,1502,1502,1502,1502,0
20241205,111800,62917485,1502,1502,1502,1502,0
20241205,111700,62917485,1502,1502,1502,1502,2
20241205,111600,62914481,1502,1504,1504,1502,95
20241205,111500,62771789,1506,1506,1506,1506,0
20241205,111400,62771789,1506,1506,1506,1506,0
20241205,111300,62771789,1506,1506,1506,1506,0
20241205,111200,62771789,1506,1506,1506,1506,0
20241205,111100,62771789,1506,1506,1506,1506,1
20241205,111000,62770283,1502,1502,1502,1502,0
20241205,110900,62770283,1502,1502,1502,1502,0
20241205,110800,62770283,1502,1502,1502,1502,0
20241205,110700,62770283,1502,1502,1502,1502,0
20241205,110600,62770283,1502,1502,1502,1502,354
20241205,110500,62238575,1510,1510,1510,1510,0
20241205,110400,62238575,1510,1510,1510,1510,2
20241205,110300,62235555,1510,1510,1510,1510,0
20241205,110200,62235555,1510,1510,1510,1510,0
20241205,110100,62235555,1510,1510,1510,1510,1
20241205,110000,62234045,1511,1511,1511,1511,0
20241205,105900,62234045,1511,1511,1511,1511,1
20241205,105800,62232534,1512,1512,1512,1512,1
20241205,105700,62231022,1503,1503,1503,1503,56
20241205,105600,62146854,1514,1514,1514,1514,1
20241205,105500,62145340,1514,1514,1514,1514,0
20241205,105400,62145340,1514,1514,1514,1514,0
20241205,105300,62145340,1514,1514,1514,1514,0
20241205,105200,62145340,1514,1514,1514,1514,11
20241205,105100,62128686,1515,1515,1515,1515,1
20241205,105000,62127171,1515,1515,1515,1515,0
20241205,104900,62127171,1515,1515,1515,1515,1
20241205,104800,62125656,1515,1515,1515,1515,1
20241205,104700,62124141,1516,1516,1516,1516,0
20241205,104600,62124141,1516,1516,1516,1516,0
20241205,104500,62124141,1516,1516,1516,1516,0
20241205,104400,62124141,1516,1502,1516,1502,2
20241205,104300,62121123,1510,1510,1510,1510,0
20241205,104200,62121123,1510,1510,1510,1510,1
20241205,104100,62119613,1510,1510,1510,1510,1
20241205,104000,62118103,1511,1511,1511,1511,0
20241205,103900,62118103,1511,1511,1511,1511,0
20241205,103800,62118103,1511,1511,1511,1511,1
20241205,103700,62116592,1511,1511,1511,1511,0
20241205,103600,62116592,1511,1511,1511,1511,1
20241205,103500,62115081,1512,1512,1512,1512,0
20241205,103400,62115081,1512,1502,1512,1502,2
20241205,103300,62112067,1513,1513,1513,1513,0
20241205,103200,62112067,1513,1513,1513,1513,0
20241205,103100,62112067,1513,1513,1513,1513,0
20241205,103000,62112067,1513,1513,1513,1513,2308
20241205,102900,58620063,1512,1512,1512,1512,0
20241205,102800,58620063,1512,1512,1512,1512,178
20241205,102700,58350927,1510,1510,1510,1510,895
20241205,102600,56999477,1507,1507,1507,1507,0
20241205,102500,56999477,1507,1507,1507,1507,0
20241205,102400,56999477,1507,1507,1507,1507,0
20241205,102300,56999477,1507,1507,1507,1507,0
20241205,102200,56999477,1507,1507,1507,1507,0
20241205,102100,56999477,1507,1515,1515,1507,4179
20241205,102000,50690028,1517,1517,1517,1517,0
20241205,101900,50690028,1517,1517,1517,1517,0
20241205,101800,50690028,1517,1517,1517,1517,0
20241205,101700,50690028,1517,1517,1517,1517,0
20241205,101600,50690028,1517,1517,1517,1517,0
20241205,101500,50690028,1517,1517,1517,1517,0
20241205,101400,50690028,1517,1517,1517,1517,0
20241205,101300,50690028,1517,1517,1517,1517,56
20241205,101200,50605076,1517,1517,1517,1517,54
20241205,101100,50523158,1517,1517,1517,1517,331
20241205,101000,50021031,1507,1507,1507,1507,0
20241205,100900,50021031,1507,1507,1507,1507,0
20241205,100800,50021031,1507,1507,1507,1507,0
20241205,100700,50021031,1507,1507,1507,1507,390
20241205,100600,49433301,1518,1518,1518,1518,3
20241205,100500,49428747,1517,1517,1517,1517,0
20241205,100400,49428747,1517,1516,1517,1516,867
20241205,100300,48113844,1515,1515,1515,1515,243
20241205,100200,47745699,1515,1510,1515,1510,244
20241205,100100,47377254,1515,1513,1515,1513,641
20241205,100000,46406299,1512,1512,1512,1512,93
20241205,095900,46265683,1505,1505,1505,1505,771
20241205,095800,45105328,1505,1505,1505,1505,44
20241205,095700,45039108,1505,1511,1511,1505,469
20241205,095600,44331063,1510,1510,1510,1510,0
20241205,095500,44331063,1510,1510,1510,1510,0
20241205,095400,44331063,1510,1510,1510,1510,0
20241205,095300,44331063,1510,1510,1510,1510,27
20241205,095200,44290293,1516,1516,1516,1516,25
20241205,095100,44252393,1510,1510,1510,1510,100
20241205,095000,44101393,1505,1505,1505,1505,0
20241205,094900,44101393,1505,1505,1505,1505,0
20241205,094800,44101393,1505,1505,1505,1505,0
20241205,094700,44101393,1505,1505,1505,1505,0
20241205,094600,44101393,1505,1505,1505,1505,0
20241205,094500,44101393,1505,1505,1505,1505,0
20241205,094400,44101393,1505,1505,1505,1505,0
20241205,094300,44101393,1505,1505,1505,1505,0
20241205,094200,44101393,1505,1498,1505,1498,785
20241205,094100,42923158,1498,1498,1498,1498,2
20241205,094000,42920162,1497,1497,1497,1497,0
20241205,093900,42920162,1497,1497,1497,1497,1052
20241205,093800,41345318,1496,1496,1496,1496,0
20241205,093700,41345318,1496,1496,1496,1496,0
20241205,093600,41345318,1496,1496,1496,1496,0
20241205,093500,41345318,1496,1496,1496,1496,0
20241205,093400,41345318,1496,1489,1496,1489,4266
20241205,093300,34972640,1481,1481,1481,1481,0
20241205,093200,34972640,1481,1481,1481,1481,0
20241205,093100,34972640,1481,1481,1481,1481,900
20241205,093000,33639740,1481,1481,1481,1481,0
20241205,092900,33639740,1481,1481,1481,1481,2
20241205,092800,33636778,1480,1480,1480,1480,0
20241205,092700,33636778,1480,1480,1480,1480,0
20241205,092600,33636778,1480,1480,1480,1480,500
20241205,092500,32896778,1480,1482,1482,1480,2024
20241205,092400,29899230,1481,1480,1481,1480,306
20241205,092300,29446344,1480,1480,1480,1480,5
20241205,092200,29438944,1480,1480,1480,1480,301
20241205,092100,28993464,1485,1494,1494,1485,4528
20241205,092000,22252514,1494,1494,1494,1494,0
20241205,091900,22252514,1494,1496,1496,1494,444
20241205,091800,21588340,1496,1496,1496,1496,0
20241205,091700,21588340,1496,1496,1496,1496,0
20241205,091600,21588340,1496,1497,1497,1496,3002
20241205,091500,17096932,1500,1507,1507,1500,5226
20241205,091400,9246106,1506,1509,1509,1506,19
20241205,091300,9217460,1510,1510,1510,1510,558
20241205,091200,8374880,1524,1523,1524,1523,2202
20241205,091100,5021032,1522,1522,1522,1522,54
20241205,091000,4938844,1500,1500,1500,1500,250
20241205,090900,4563844,1500,1504,1504,1500,600
20241205,090800,3661980,1515,1515,1515,1515,0
20241205,090700,3661980,1515,1515,1515,1515,0
20241205,090600,3661980,1515,1515,1515,1515,395
20241205,090500,3063555,1499,1499,1499,1499,0
20241205,090400,3063555,1499,1499,1499,1499,333
20241205,090300,2564388,1499,1501,1501,1499,287
20241205,090200,2133639,1501,1501,1501,1501,0
20241205,090100,2133639,1501,1527,1535,1501,849
20241205,090000,837218,1519,1499,1519,1499,557