stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,194800,75456823,1403,1403,1403,1403,375
20241205,194700,75456823,1403,1403,1403,1403,0
20241205,194600,75456823,1403,1403,1403,1403,0
20241205,194500,75456823,1403,1403,1403,1403,0
20241205,194400,75456823,1403,1403,1403,1403,0
20241205,194300,75456823,1403,1403,1403,1403,0
20241205,194200,75456823,1403,1403,1403,1403,0
20241205,194100,75456823,1403,1403,1403,1403,0
20241205,194000,75456823,1403,1403,1403,1403,0
20241205,193900,75456823,1403,1403,1403,1403,0
20241205,193800,75456823,1403,1403,1403,1403,0
20241205,193700,75456823,1403,1403,1403,1403,0
20241205,193600,75456823,1403,1403,1403,1403,0
20241205,193500,75456823,1403,1403,1403,1403,0
20241205,193400,75456823,1403,1403,1403,1403,0
20241205,193300,75456823,1403,1403,1403,1403,0
20241205,193200,75456823,1403,1403,1403,1403,0
20241205,193100,75456823,1403,1403,1403,1403,0
20241205,193000,75456823,1403,1403,1403,1403,0
20241205,192900,75456823,1403,1403,1403,1403,0
20241205,192800,75456823,1403,1403,1403,1403,0
20241205,192700,75456823,1403,1403,1403,1403,0
20241205,192600,75456823,1403,1403,1403,1403,0
20241205,192500,75456823,1403,1403,1403,1403,0
20241205,192400,75456823,1403,1403,1403,1403,0
20241205,192300,75456823,1403,1403,1403,1403,0
20241205,192200,75456823,1403,1403,1403,1403,0
20241205,192100,75456823,1403,1403,1403,1403,0
20241205,192000,75456823,1403,1403,1403,1403,0
20241205,191900,75456823,1403,1403,1403,1403,0
20241205,191800,75456823,1403,1403,1403,1403,375
20241205,191700,75456823,1403,1403,1403,1403,0
20241205,191600,75456823,1403,1403,1403,1403,0
20241205,191500,75456823,1403,1403,1403,1403,0
20241205,191400,75456823,1403,1403,1403,1403,0
20241205,191300,75456823,1403,1403,1403,1403,0
20241205,191200,75456823,1403,1403,1403,1403,0
20241205,191100,75456823,1403,1403,1403,1403,0
20241205,191000,75456823,1403,1403,1403,1403,0
20241205,190900,75456823,1403,1403,1403,1403,0
20241205,190800,75456823,1403,1403,1403,1403,0
20241205,190700,75456823,1403,1403,1403,1403,0
20241205,190600,75456823,1403,1403,1403,1403,0
20241205,190500,75456823,1403,1403,1403,1403,0
20241205,190400,75456823,1403,1403,1403,1403,0
20241205,190300,75456823,1403,1403,1403,1403,0
20241205,190200,75456823,1403,1403,1403,1403,0
20241205,190100,75456823,1403,1403,1403,1403,0
20241205,190000,75456823,1403,1403,1403,1403,0
20241205,185900,75456823,1403,1403,1403,1403,0
20241205,185800,75456823,1403,1403,1403,1403,0
20241205,185700,75456823,1403,1403,1403,1403,0
20241205,185600,75456823,1403,1403,1403,1403,0
20241205,185500,75456823,1403,1403,1403,1403,0
20241205,185400,75456823,1403,1403,1403,1403,0
20241205,185300,75456823,1403,1403,1403,1403,0
20241205,185200,75456823,1403,1403,1403,1403,0
20241205,185100,75456823,1403,1403,1403,1403,0
20241205,185000,75456823,1403,1403,1403,1403,0
20241205,184900,75456823,1403,1403,1403,1403,0
20241205,184800,75456823,1403,1403,1403,1403,375
20241205,184700,75456823,1403,1403,1403,1403,0
20241205,184600,75456823,1403,1403,1403,1403,0
20241205,184500,75456823,1403,1403,1403,1403,0
20241205,184400,75456823,1403,1403,1403,1403,0
20241205,184300,75456823,1403,1403,1403,1403,0
20241205,184200,75456823,1403,1403,1403,1403,0
20241205,184100,75456823,1403,1403,1403,1403,0
20241205,184000,75456823,1403,1403,1403,1403,0
20241205,183900,75456823,1403,1403,1403,1403,0
20241205,183800,75456823,1403,1403,1403,1403,0
20241205,183700,75456823,1403,1403,1403,1403,0
20241205,183600,75456823,1403,1403,1403,1403,0
20241205,183500,75456823,1403,1403,1403,1403,0
20241205,183400,75456823,1403,1403,1403,1403,0
20241205,183300,75456823,1403,1403,1403,1403,0
20241205,183200,75456823,1403,1403,1403,1403,0
20241205,183100,75456823,1403,1403,1403,1403,0
20241205,183000,75456823,1403,1403,1403,1403,0
20241205,182900,75456823,1403,1403,1403,1403,0
20241205,182800,75456823,1403,1403,1403,1403,0
20241205,182700,75456823,1403,1403,1403,1403,0
20241205,182600,75456823,1403,1403,1403,1403,0
20241205,182500,75456823,1403,1403,1403,1403,0
20241205,182400,75456823,1403,1403,1403,1403,0
20241205,182300,75456823,1403,1403,1403,1403,0
20241205,182200,75456823,1403,1403,1403,1403,0
20241205,182100,75456823,1403,1403,1403,1403,0
20241205,182000,75456823,1403,1403,1403,1403,0
20241205,181900,75456823,1403,1403,1403,1403,0
20241205,181800,75456823,1403,1403,1403,1403,375
20241205,181700,75456823,1403,1403,1403,1403,0
20241205,181600,75456823,1403,1403,1403,1403,0
20241205,181500,75456823,1403,1403,1403,1403,0
20241205,181400,75456823,1403,1403,1403,1403,0
20241205,181300,75456823,1403,1403,1403,1403,0
20241205,181200,75456823,1403,1403,1403,1403,0
20241205,181100,75456823,1403,1403,1403,1403,0
20241205,181000,75456823,1403,1403,1403,1403,0
20241205,180900,75456823,1403,1403,1403,1403,0
20241205,180800,75456823,1403,1403,1403,1403,0
20241205,180700,75456823,1403,1403,1403,1403,0
20241205,180600,75456823,1403,1403,1403,1403,0
20241205,180500,75456823,1403,1403,1403,1403,0
20241205,180400,75456823,1403,1403,1403,1403,0
20241205,180300,75456823,1403,1403,1403,1403,0
20241205,180200,75456823,1403,1403,1403,1403,0
20241205,180100,75456823,1403,1403,1403,1403,0
20241205,180000,75456823,1403,1403,1403,1403,0
20241205,175900,75456823,1403,1403,1403,1403,0
20241205,175800,75456823,1403,1403,1403,1403,0
20241205,175700,75456823,1403,1403,1403,1403,0
20241205,175600,75456823,1403,1403,1403,1403,0
20241205,175500,75456823,1403,1403,1403,1403,0
20241205,175400,75456823,1403,1403,1403,1403,0
20241205,175300,75456823,1403,1403,1403,1403,0
20241205,175200,75456823,1403,1403,1403,1403,0
20241205,175100,75456823,1403,1403,1403,1403,0
20241205,175000,75456823,1403,1403,1403,1403,0
20241205,174900,75456823,1403,1403,1403,1403,0
20241205,174800,75456823,1403,1403,1403,1403,375
20241205,174700,75456823,1403,1403,1403,1403,0
20241205,174600,75456823,1403,1403,1403,1403,0
20241205,174500,75456823,1403,1403,1403,1403,0
20241205,174400,75456823,1403,1403,1403,1403,0
20241205,174300,75456823,1403,1403,1403,1403,0
20241205,174200,75456823,1403,1403,1403,1403,0
20241205,174100,75456823,1403,1403,1403,1403,0
20241205,174000,75456823,1403,1403,1403,1403,0
20241205,173900,75456823,1403,1403,1403,1403,0
20241205,173800,75456823,1403,1403,1403,1403,0
20241205,173700,75456823,1403,1403,1403,1403,0
20241205,173600,75456823,1403,1403,1403,1403,0
20241205,173500,75456823,1403,1403,1403,1403,0
20241205,173400,75456823,1403,1403,1403,1403,0
20241205,173300,75456823,1403,1403,1403,1403,0
20241205,173200,75456823,1403,1403,1403,1403,0
20241205,173100,75456823,1403,1403,1403,1403,0
20241205,173000,75456823,1403,1403,1403,1403,0
20241205,172900,75456823,1403,1403,1403,1403,0
20241205,172800,75456823,1403,1403,1403,1403,0
20241205,172700,75456823,1403,1403,1403,1403,0
20241205,172600,75456823,1403,1403,1403,1403,0
20241205,172500,75456823,1403,1403,1403,1403,0
20241205,172400,75456823,1403,1403,1403,1403,0
20241205,172300,75456823,1403,1403,1403,1403,0
20241205,172200,75456823,1403,1403,1403,1403,0
20241205,172100,75456823,1403,1403,1403,1403,0
20241205,172000,75456823,1403,1403,1403,1403,0
20241205,171900,75456823,1403,1403,1403,1403,0
20241205,171800,75456823,1403,1403,1403,1403,375
20241205,171700,75456823,1403,1403,1403,1403,0
20241205,171600,75456823,1403,1403,1403,1403,0
20241205,171500,75456823,1403,1403,1403,1403,0
20241205,171400,75456823,1403,1403,1403,1403,0
20241205,171300,75456823,1403,1403,1403,1403,0
20241205,171200,75456823,1403,1403,1403,1403,0
20241205,171100,75456823,1403,1403,1403,1403,0
20241205,171000,75456823,1403,1403,1403,1403,0
20241205,170900,75456823,1403,1403,1403,1403,0
20241205,170800,75456823,1403,1403,1403,1403,0
20241205,170700,75456823,1403,1403,1403,1403,0
20241205,170600,75456823,1403,1403,1403,1403,0
20241205,170500,75456823,1403,1403,1403,1403,0
20241205,170400,75456823,1403,1403,1403,1403,0
20241205,170300,75456823,1403,1403,1403,1403,0
20241205,170200,75456823,1403,1403,1403,1403,0
20241205,170100,75456823,1403,1403,1403,1403,0
20241205,170000,75456823,1403,1403,1403,1403,0
20241205,165900,75456823,1403,1403,1403,1403,0
20241205,165800,75456823,1403,1403,1403,1403,0
20241205,165700,75456823,1403,1403,1403,1403,0
20241205,165600,75456823,1403,1403,1403,1403,0
20241205,165500,75456823,1403,1403,1403,1403,0
20241205,165400,75456823,1403,1403,1403,1403,0
20241205,165300,75456823,1403,1403,1403,1403,0
20241205,165200,75456823,1403,1403,1403,1403,0
20241205,165100,75456823,1403,1403,1403,1403,0
20241205,165000,75456823,1403,1403,1403,1403,0
20241205,164900,75456823,1403,1403,1403,1403,0
20241205,164800,75456823,1403,1403,1403,1403,375
20241205,164700,75456823,1403,1403,1403,1403,0
20241205,164600,75456823,1403,1403,1403,1403,0
20241205,164500,75456823,1403,1403,1403,1403,0
20241205,164400,75456823,1403,1403,1403,1403,0
20241205,164300,75456823,1403,1403,1403,1403,0
20241205,164200,75456823,1403,1403,1403,1403,0
20241205,164100,75456823,1403,1403,1403,1403,0
20241205,164000,75456823,1403,1403,1403,1403,0
20241205,163900,75456823,1403,1403,1403,1403,0
20241205,163800,75456823,1403,1403,1403,1403,0
20241205,163700,75456823,1403,1403,1403,1403,0
20241205,163600,75456823,1403,1403,1403,1403,0
20241205,163500,75456823,1403,1403,1403,1403,0
20241205,163400,75456823,1403,1403,1403,1403,0
20241205,163300,75456823,1403,1403,1403,1403,0
20241205,163200,75456823,1403,1403,1403,1403,0
20241205,163100,75456823,1403,1403,1403,1403,0
20241205,163000,75456823,1403,1403,1403,1403,0
20241205,162900,75456823,1403,1403,1403,1403,0
20241205,162800,75456823,1403,1403,1403,1403,0
20241205,162700,75456823,1403,1403,1403,1403,0
20241205,162600,75456823,1403,1403,1403,1403,0
20241205,162500,75456823,1403,1403,1403,1403,0
20241205,162400,75456823,1403,1403,1403,1403,0
20241205,162300,75456823,1403,1403,1403,1403,0
20241205,162200,75456823,1403,1403,1403,1403,0
20241205,162100,75456823,1403,1403,1403,1403,0
20241205,162000,75456823,1403,1403,1403,1403,0
20241205,161900,75456823,1403,1403,1403,1403,0
20241205,161800,75456823,1403,1403,1403,1403,375
20241205,161700,75456823,1403,1403,1403,1403,0
20241205,161600,75456823,1403,1403,1403,1403,0
20241205,161500,75456823,1403,1403,1403,1403,0
20241205,161400,75456823,1403,1403,1403,1403,0
20241205,161300,75456823,1403,1403,1403,1403,0
20241205,161200,75456823,1403,1403,1403,1403,0
20241205,161100,75456823,1403,1403,1403,1403,0
20241205,161000,75456823,1403,1403,1403,1403,0
20241205,160900,75456823,1403,1403,1403,1403,0
20241205,160800,75456823,1403,1403,1403,1403,0
20241205,160700,75456823,1403,1403,1403,1403,0
20241205,160600,75456823,1403,1403,1403,1403,0
20241205,160500,75456823,1403,1403,1403,1403,0
20241205,160400,75456823,1403,1403,1403,1403,0
20241205,160300,75456823,1403,1403,1403,1403,0
20241205,160200,75456823,1403,1403,1403,1403,0
20241205,160100,75456823,1403,1403,1403,1403,0
20241205,160000,75456823,1403,1403,1403,1403,0
20241205,155900,75456823,1403,1403,1403,1403,0
20241205,155800,75456823,1403,1403,1403,1403,0
20241205,155700,75456823,1403,1403,1403,1403,0
20241205,155600,75456823,1403,1403,1403,1403,0
20241205,155500,75456823,1403,1403,1403,1403,0
20241205,155400,75456823,1403,1403,1403,1403,0
20241205,155300,75456823,1403,1403,1403,1403,0
20241205,155200,75456823,1403,1403,1403,1403,0
20241205,155100,75456823,1403,1403,1403,1403,0
20241205,155000,75456823,1403,1403,1403,1403,0
20241205,154900,75456823,1403,1403,1403,1403,0
20241205,154800,75456823,1403,1403,1403,1403,375
20241205,154700,75456823,1403,1403,1403,1403,0
20241205,154600,75456823,1403,1403,1403,1403,0
20241205,154500,75456823,1403,1403,1403,1403,0
20241205,154400,75456823,1403,1403,1403,1403,0
20241205,154300,75456823,1403,1403,1403,1403,0
20241205,154200,75456823,1403,1403,1403,1403,0
20241205,154100,75456823,1403,1403,1403,1403,0
20241205,154000,75456823,1403,1403,1403,1403,0
20241205,153900,75456823,1403,1403,1403,1403,0
20241205,153800,75456823,1403,1403,1403,1403,0
20241205,153700,75456823,1403,1403,1403,1403,0
20241205,153600,75456823,1403,1403,1403,1403,0
20241205,153500,75456823,1403,1403,1403,1403,0
20241205,153400,75456823,1403,1403,1403,1403,0
20241205,153300,75456823,1403,1403,1403,1403,0
20241205,153200,75456823,1403,1403,1403,1403,0
20241205,153100,75456823,1403,1403,1403,1403,0
20241205,153000,75456823,1403,1403,1403,1403,375
20241205,152900,74930698,1401,1401,1401,1401,0
20241205,152800,74930698,1401,1401,1401,1401,0
20241205,152700,74930698,1401,1401,1401,1401,0
20241205,152600,74930698,1401,1401,1401,1401,0
20241205,152500,74930698,1401,1401,1401,1401,0
20241205,152400,74930698,1401,1401,1401,1401,0
20241205,152300,74930698,1401,1401,1401,1401,0
20241205,152200,74930698,1401,1401,1401,1401,0
20241205,152100,74930698,1401,1401,1401,1401,0
20241205,152000,74930698,1401,1401,1401,1401,0
20241205,151900,74930698,1401,1395,1401,1395,3
20241205,151800,74926507,1400,1400,1400,1400,8
20241205,151700,74915307,1400,1400,1400,1400,24
20241205,151600,74881707,1401,1400,1401,1394,3698
20241205,151500,69725851,1400,1400,1400,1400,57
20241205,151400,69646051,1402,1402,1402,1402,0
20241205,151300,69646051,1402,1402,1402,1402,0
20241205,151200,69646051,1402,1402,1402,1402,2
20241205,151100,69643247,1403,1403,1403,1403,0
20241205,151000,69643247,1403,1403,1403,1403,0
20241205,150900,69643247,1403,1403,1403,1403,0
20241205,150800,69643247,1403,1403,1403,1403,0
20241205,150700,69643247,1403,1403,1403,1403,0
20241205,150600,69643247,1403,1399,1403,1399,887
20241205,150500,68402330,1399,1399,1399,1399,0
20241205,150400,68402330,1399,1399,1399,1399,8
20241205,150300,68391138,1399,1399,1399,1399,0
20241205,150200,68391138,1399,1399,1399,1399,4
20241205,150100,68385542,1395,1398,1398,1395,689
20241205,150000,67424384,1399,1399,1399,1399,12
20241205,145900,67407596,1400,1400,1400,1400,0
20241205,145800,67407596,1400,1400,1400,1400,10
20241205,145700,67393596,1401,1401,1401,1401,0
20241205,145600,67393596,1401,1401,1401,1401,0
20241205,145500,67393596,1401,1401,1401,1401,0
20241205,145400,67393596,1401,1401,1401,1401,0
20241205,145300,67393596,1401,1401,1401,1401,0
20241205,145200,67393596,1401,1401,1401,1401,0
20241205,145100,67393596,1401,1401,1401,1401,0
20241205,145000,67393596,1401,1401,1401,1401,1
20241205,144900,67392195,1395,1397,1397,1395,376
20241205,144800,66866984,1401,1401,1401,1401,0
20241205,144700,66866984,1401,1401,1401,1401,0
20241205,144600,66866984,1401,1401,1401,1401,1
20241205,144500,66865583,1398,1398,1398,1398,14
20241205,144400,66846011,1403,1403,1403,1403,0
20241205,144300,66846011,1403,1403,1403,1403,0
20241205,144200,66846011,1403,1403,1403,1403,0
20241205,144100,66846011,1403,1403,1403,1403,0
20241205,144000,66846011,1403,1403,1403,1403,0
20241205,143900,66846011,1403,1403,1403,1403,0
20241205,143800,66846011,1403,1403,1403,1403,0
20241205,143700,66846011,1403,1403,1403,1403,0
20241205,143600,66846011,1403,1403,1403,1403,0
20241205,143500,66846011,1403,1403,1403,1403,0
20241205,143400,66846011,1403,1403,1403,1403,0
20241205,143300,66846011,1403,1403,1403,1403,0
20241205,143200,66846011,1403,1403,1403,1403,0
20241205,143100,66846011,1403,1403,1403,1403,0
20241205,143000,66846011,1403,1403,1403,1403,0
20241205,142900,66846011,1403,1403,1403,1403,0
20241205,142800,66846011,1403,1403,1403,1403,0
20241205,142700,66846011,1403,1403,1403,1403,0
20241205,142600,66846011,1403,1403,1403,1403,0
20241205,142500,66846011,1403,1403,1403,1403,1
20241205,142400,66844608,1397,1398,1398,1397,768
20241205,142300,65770968,1403,1403,1403,1403,0
20241205,142200,65770968,1403,1403,1403,1403,3
20241205,142100,65766759,1404,1404,1404,1404,0
20241205,142000,65766759,1404,1404,1404,1404,0
20241205,141900,65766759,1404,1404,1404,1404,0
20241205,141800,65766759,1404,1404,1404,1404,0
20241205,141700,65766759,1404,1404,1404,1404,0
20241205,141600,65766759,1404,1404,1404,1404,0
20241205,141500,65766759,1404,1404,1404,1404,0
20241205,141400,65766759,1404,1404,1404,1404,0
20241205,141300,65766759,1404,1404,1404,1404,0
20241205,141200,65766759,1404,1404,1404,1404,0
20241205,141100,65766759,1404,1404,1404,1404,0
20241205,141000,65766759,1404,1404,1404,1404,0
20241205,140900,65766759,1404,1404,1404,1404,0
20241205,140800,65766759,1404,1404,1404,1404,0
20241205,140700,65766759,1404,1404,1404,1404,1
20241205,140600,65765355,1395,1404,1404,1395,8139
20241205,140500,54403748,1401,1401,1401,1401,368
20241205,140400,53888180,1404,1404,1404,1404,0
20241205,140300,53888180,1404,1404,1404,1404,0
20241205,140200,53888180,1404,1404,1404,1404,0
20241205,140100,53888180,1404,1404,1404,1404,0
20241205,140000,53888180,1404,1401,1404,1401,11
20241205,135900,53872766,1404,1404,1404,1404,0
20241205,135800,53872766,1404,1403,1404,1403,2
20241205,135700,53869959,1404,1403,1404,1403,48
20241205,135600,53802570,1403,1403,1403,1403,0
20241205,135500,53802570,1403,1403,1403,1403,0
20241205,135400,53802570,1403,1403,1403,1403,0
20241205,135300,53802570,1403,1403,1403,1403,0
20241205,135200,53802570,1403,1403,1403,1403,44
20241205,135100,53740838,1404,1404,1404,1404,0
20241205,135000,53740838,1404,1400,1404,1400,3
20241205,134900,53736634,1404,1404,1404,1404,0
20241205,134800,53736634,1404,1404,1404,1404,44
20241205,134700,53674858,1404,1400,1404,1400,51
20241205,134600,53603454,1405,1405,1405,1405,0
20241205,134500,53603454,1405,1405,1405,1405,0
20241205,134400,53603454,1405,1402,1405,1398,711
20241205,134300,52608017,1405,1405,1405,1405,44
20241205,134200,52546197,1405,1404,1405,1404,21
20241205,134100,52516712,1404,1404,1404,1404,571
20241205,134000,51715028,1404,1404,1404,1404,0
20241205,133900,51715028,1404,1404,1404,1404,0
20241205,133800,51715028,1404,1403,1404,1403,120
20241205,133700,51546624,1403,1402,1403,1402,2776
20241205,133600,47651969,1403,1402,1403,1402,61
20241205,133500,47566446,1402,1402,1402,1402,20
20241205,133400,47538406,1402,1402,1402,1402,68
20241205,133300,47443070,1402,1402,1402,1402,0
20241205,133200,47443070,1402,1402,1402,1402,0
20241205,133100,47443070,1402,1402,1402,1402,4
20241205,133000,47437462,1403,1403,1403,1403,1
20241205,132900,47436059,1402,1402,1402,1402,40
20241205,132800,47379979,1403,1403,1403,1403,0
20241205,132700,47379979,1403,1403,1403,1403,0
20241205,132600,47379979,1403,1403,1403,1403,44
20241205,132500,47318247,1403,1403,1403,1403,1
20241205,132400,47316844,1398,1403,1403,1398,63
20241205,132300,47228550,1403,1403,1403,1403,0
20241205,132200,47228550,1403,1403,1403,1403,0
20241205,132100,47228550,1403,1403,1403,1403,46
20241205,132000,47164012,1403,1403,1403,1403,0
20241205,131900,47164012,1403,1403,1403,1403,72
20241205,131800,47062996,1403,1403,1403,1403,0
20241205,131700,47062996,1403,1403,1403,1403,60
20241205,131600,46978816,1403,1403,1403,1403,0
20241205,131500,46978816,1403,1403,1403,1403,44
20241205,131400,46917084,1403,1403,1403,1403,10
20241205,131300,46903054,1403,1403,1403,1403,0
20241205,131200,46903054,1403,1403,1403,1403,101
20241205,131100,46761351,1403,1403,1403,1403,0
20241205,131000,46761351,1403,1403,1403,1400,65
20241205,130900,46670216,1403,1403,1403,1403,0
20241205,130800,46670216,1403,1403,1403,1403,1
20241205,130700,46668813,1403,1403,1403,1403,45
20241205,130600,46605678,1400,1400,1400,1400,0
20241205,130500,46605678,1400,1400,1400,1400,25
20241205,130400,46570678,1398,1403,1403,1398,502
20241205,130300,45867927,1398,1403,1403,1398,124
20241205,130200,45694349,1403,1402,1403,1402,2
20241205,130100,45691544,1403,1403,1403,1403,44
20241205,130000,45629812,1403,1403,1403,1403,0
20241205,125900,45629812,1403,1403,1403,1403,0
20241205,125800,45629812,1403,1403,1403,1403,45
20241205,125700,45566677,1403,1403,1403,1403,0
20241205,125600,45566677,1403,1403,1403,1403,44
20241205,125500,45504945,1403,1403,1403,1403,0
20241205,125400,45504945,1403,1403,1403,1403,1
20241205,125300,45503542,1403,1403,1403,1403,44
20241205,125200,45441810,1403,1403,1403,1403,0
20241205,125100,45441810,1403,1403,1403,1403,46
20241205,125000,45377272,1402,1402,1402,1402,0
20241205,124900,45377272,1402,1403,1403,1402,56
20241205,124800,45298716,1403,1403,1403,1403,0
20241205,124700,45298716,1403,1403,1403,1403,0
20241205,124600,45298716,1403,1403,1403,1403,45
20241205,124500,45235581,1403,1402,1403,1402,21
20241205,124400,45206138,1402,1402,1402,1402,12
20241205,124300,45189314,1402,1402,1402,1402,1
20241205,124200,45187912,1400,1400,1400,1400,550
20241205,124100,44417912,1400,1397,1400,1397,5000
20241205,124000,37423582,1397,1397,1397,1397,14
20241205,123900,37404024,1397,1397,1397,1397,44
20241205,123800,37342556,1397,1397,1397,1397,0
20241205,123700,37342556,1397,1397,1397,1397,45
20241205,123600,37279691,1397,1397,1397,1397,0
20241205,123500,37279691,1397,1397,1397,1397,44
20241205,123400,37218223,1397,1397,1397,1397,0
20241205,123300,37218223,1397,1397,1397,1397,4
20241205,123200,37212635,1397,1397,1397,1397,50
20241205,123100,37142785,1397,1397,1397,1397,0
20241205,123000,37142785,1397,1397,1397,1397,44
20241205,122900,37081317,1399,1399,1399,1399,0
20241205,122800,37081317,1399,1399,1399,1399,46
20241205,122700,37016963,1393,1398,1398,1393,457
20241205,122600,36380055,1399,1399,1399,1399,19
20241205,122500,36353474,1400,1400,1400,1400,89
20241205,122400,36228874,1400,1400,1400,1400,0
20241205,122300,36228874,1400,1400,1400,1400,45
20241205,122200,36165874,1400,1400,1400,1400,0
20241205,122100,36165874,1400,1400,1400,1400,3
20241205,122000,36161674,1400,1400,1400,1400,70
20241205,121900,36063674,1400,1400,1400,1400,18
20241205,121800,36038474,1400,1400,1400,1400,111
20241205,121700,35883074,1400,1400,1400,1400,0
20241205,121600,35883074,1400,1400,1400,1400,45
20241205,121500,35820074,1399,1400,1400,1399,4
20241205,121400,35814475,1400,1400,1400,1400,0
20241205,121300,35814475,1400,1400,1400,1400,45
20241205,121200,35751475,1400,1400,1400,1400,0
20241205,121100,35751475,1400,1400,1400,1400,46
20241205,121000,35687075,1399,1399,1399,1399,2
20241205,120900,35684277,1400,1400,1400,1400,45
20241205,120800,35621277,1400,1400,1400,1400,26
20241205,120700,35584877,1400,1400,1400,1400,32
20241205,120600,35540077,1402,1402,1402,1402,45
20241205,120500,35476987,1402,1402,1402,1402,0
20241205,120400,35476987,1402,1402,1402,1402,45
20241205,120300,35413897,1402,1402,1402,1402,0
20241205,120200,35413897,1402,1402,1402,1402,45
20241205,120100,35350807,1400,1400,1400,1400,60
20241205,120000,35266807,1402,1402,1402,1402,0
20241205,115900,35266807,1402,1402,1402,1402,45
20241205,115800,35203717,1402,1402,1402,1402,0
20241205,115700,35203717,1402,1401,1402,1401,50
20241205,115600,35133621,1401,1401,1401,1401,1
20241205,115500,35132220,1402,1402,1402,1402,0
20241205,115400,35132220,1402,1402,1402,1402,45
20241205,115300,35069130,1402,1402,1402,1402,0
20241205,115200,35069130,1402,1402,1402,1402,45
20241205,115100,35006040,1402,1402,1402,1402,0
20241205,115000,35006040,1402,1402,1402,1402,54
20241205,114900,34930332,1401,1401,1401,1401,0
20241205,114800,34930332,1401,1402,1402,1401,66
20241205,114700,34837820,1402,1402,1402,1402,3
20241205,114600,34833614,1400,1400,1400,1400,0
20241205,114500,34833614,1400,1402,1402,1400,78
20241205,114400,34724324,1402,1401,1402,1401,52
20241205,114300,34651470,1402,1401,1402,1401,105
20241205,114200,34504355,1401,1401,1401,1401,0
20241205,114100,34504355,1401,1401,1401,1401,55
20241205,114000,34427300,1402,1402,1402,1402,45
20241205,113900,34364210,1402,1402,1402,1402,0
20241205,113800,34364210,1402,1401,1402,1400,62
20241205,113700,34277358,1401,1402,1402,1401,35
20241205,113600,34228318,1401,1401,1402,1401,45
20241205,113500,34165263,1401,1401,1401,1401,0
20241205,113400,34165263,1401,1402,1402,1401,50
20241205,113300,34095168,1402,1402,1402,1402,0
20241205,113200,34095168,1402,1402,1402,1402,0
20241205,113100,34095168,1402,1402,1402,1402,45
20241205,113000,34032078,1402,1397,1402,1397,20
20241205,112900,34004133,1402,1402,1402,1402,45
20241205,112800,33941043,1395,1399,1399,1395,17
20241205,112700,33917301,1402,1402,1402,1402,0
20241205,112600,33917301,1402,1402,1402,1402,45
20241205,112500,33854211,1402,1402,1402,1402,0
20241205,112400,33854211,1402,1402,1402,1402,45
20241205,112300,33791121,1402,1402,1402,1402,0
20241205,112200,33791121,1402,1402,1402,1402,0
20241205,112100,33791121,1402,1402,1402,1402,45
20241205,112000,33728031,1402,1402,1402,1402,0
20241205,111900,33728031,1402,1402,1402,1402,45
20241205,111800,33664941,1402,1402,1402,1402,1
20241205,111700,33663539,1401,1401,1401,1401,760
20241205,111600,32598779,1401,1401,1401,1401,0
20241205,111500,32598779,1401,1400,1401,1400,598
20241205,111400,31761570,1400,1400,1400,1400,490
20241205,111300,31075570,1400,1400,1400,1400,0
20241205,111200,31075570,1400,1400,1400,1400,55
20241205,111100,30998570,1400,1400,1400,1400,0
20241205,111000,30998570,1400,1400,1400,1400,45
20241205,110900,30935570,1400,1400,1400,1400,0
20241205,110800,30935570,1400,1400,1400,1400,0
20241205,110700,30935570,1400,1400,1400,1400,45
20241205,110600,30872570,1400,1400,1400,1400,0
20241205,110500,30872570,1400,1397,1400,1397,165
20241205,110400,30641809,1398,1398,1398,1398,0
20241205,110300,30641809,1398,1398,1398,1398,45
20241205,110200,30578899,1398,1398,1398,1398,0
20241205,110100,30578899,1398,1398,1398,1398,45
20241205,110000,30515989,1398,1398,1398,1398,0
20241205,105900,30515989,1398,1398,1398,1398,5
20241205,105800,30508999,1399,1399,1399,1399,124
20241205,105700,30335523,1399,1399,1399,1399,3
20241205,105600,30331326,1400,1400,1400,1400,45
20241205,105500,30268326,1400,1400,1400,1400,0
20241205,105400,30268326,1400,1400,1400,1400,0
20241205,105300,30268326,1400,1400,1400,1400,48
20241205,105200,30201126,1400,1400,1400,1400,0
20241205,105100,30201126,1400,1400,1400,1400,55
20241205,105000,30124126,1400,1400,1400,1400,0
20241205,104900,30124126,1400,1400,1400,1400,1
20241205,104800,30122726,1401,1401,1401,1401,0
20241205,104700,30122726,1401,1401,1401,1401,45
20241205,104600,30059681,1401,1401,1401,1401,0
20241205,104500,30059681,1401,1401,1401,1401,0
20241205,104400,30059681,1401,1401,1401,1401,0
20241205,104300,30059681,1401,1401,1401,1401,0
20241205,104200,30059681,1401,1401,1401,1401,45
20241205,104100,29996636,1402,1402,1402,1402,0
20241205,104000,29996636,1402,1402,1402,1402,300
20241205,103900,29576036,1402,1402,1402,1402,0
20241205,103800,29576036,1402,1400,1402,1400,612
20241205,103700,28719234,1400,1400,1400,1400,45
20241205,103600,28656234,1400,1400,1400,1400,0
20241205,103500,28656234,1400,1400,1400,1400,0
20241205,103400,28656234,1400,1400,1400,1400,2
20241205,103300,28653434,1403,1403,1403,1403,45
20241205,103200,28590299,1403,1403,1403,1403,10
20241205,103100,28576269,1403,1403,1403,1403,13
20241205,103000,28558030,1403,1403,1403,1403,0
20241205,102900,28558030,1403,1403,1403,1403,0
20241205,102800,28558030,1403,1403,1403,1403,45
20241205,102700,28494895,1403,1403,1403,1403,0
20241205,102600,28494895,1403,1403,1403,1403,0
20241205,102500,28494895,1403,1403,1403,1402,3
20241205,102400,28490687,1402,1402,1403,1402,18
20241205,102300,28465450,1402,1400,1402,1400,34
20241205,102200,28417794,1400,1402,1402,1400,4
20241205,102100,28412188,1403,1403,1403,1403,0
20241205,102000,28412188,1403,1403,1403,1403,0
20241205,101900,28412188,1403,1403,1403,1403,0
20241205,101800,28412188,1403,1403,1403,1403,0
20241205,101700,28412188,1403,1403,1403,1403,0
20241205,101600,28412188,1403,1403,1403,1403,0
20241205,101500,28412188,1403,1403,1403,1403,1
20241205,101400,28410785,1403,1403,1403,1403,1
20241205,101300,28409382,1403,1403,1403,1403,0
20241205,101200,28409382,1403,1403,1403,1403,91
20241205,101100,28281709,1403,1402,1403,1400,171
20241205,101000,28041979,1402,1401,1402,1401,101
20241205,100900,27900477,1401,1401,1401,1401,0
20241205,100800,27900477,1401,1395,1401,1395,11
20241205,100700,27885126,1401,1399,1401,1399,330
20241205,100600,27423264,1399,1400,1400,1399,15
20241205,100500,27402269,1402,1402,1402,1402,0
20241205,100400,27402269,1402,1402,1402,1402,0
20241205,100300,27402269,1402,1402,1402,1402,0
20241205,100200,27402269,1402,1402,1402,1402,0
20241205,100100,27402269,1402,1402,1402,1402,0
20241205,100000,27402269,1402,1400,1402,1400,49
20241205,095900,27333667,1404,1404,1404,1404,0
20241205,095800,27333667,1404,1404,1404,1404,0
20241205,095700,27333667,1404,1400,1404,1400,3
20241205,095600,27329463,1405,1405,1405,1405,40
20241205,095500,27273263,1405,1405,1405,1405,0
20241205,095400,27273263,1405,1403,1405,1386,402
20241205,095300,26714476,1406,1406,1406,1406,0
20241205,095200,26714476,1406,1406,1406,1406,1
20241205,095100,26713070,1386,1386,1386,1386,0
20241205,095000,26713070,1386,1403,1403,1386,99
20241205,094900,26575405,1407,1407,1407,1407,110
20241205,094800,26420635,1409,1409,1409,1409,50
20241205,094700,26350185,1410,1410,1410,1410,50
20241205,094600,26279685,1410,1410,1410,1410,22
20241205,094500,26248665,1410,1410,1410,1410,100
20241205,094400,26107665,1410,1409,1410,1409,12
20241205,094300,26090749,1409,1408,1409,1408,1207
20241205,094200,24390164,1408,1400,1408,1400,227
20241205,094100,24071957,1400,1400,1400,1400,61
20241205,094000,23986557,1400,1400,1400,1400,0
20241205,093900,23986557,1400,1400,1400,1400,50
20241205,093800,23916557,1400,1400,1400,1400,0
20241205,093700,23916557,1400,1400,1400,1400,242
20241205,093600,23577757,1400,1400,1400,1400,1
20241205,093500,23576357,1385,1386,1386,1385,200
20241205,093400,23299311,1385,1385,1385,1385,0
20241205,093300,23299311,1385,1385,1385,1385,0
20241205,093200,23299311,1385,1385,1385,1385,0
20241205,093100,23299311,1385,1385,1385,1385,70
20241205,093000,23202361,1385,1392,1395,1385,551
20241205,092900,22434363,1392,1392,1392,1392,0
20241205,092800,22434363,1392,1391,1392,1391,1600
20241205,092700,20207746,1391,1391,1391,1391,1
20241205,092600,20206355,1390,1390,1390,1390,826
20241205,092500,19058215,1392,1392,1392,1392,10
20241205,092400,19044295,1390,1382,1390,1382,1030
20241205,092300,17617675,1386,1386,1386,1386,30
20241205,092200,17576095,1382,1384,1384,1382,1848
20241205,092100,15020543,1385,1386,1386,1385,2660
20241205,092000,11334443,1387,1387,1387,1387,1999
20241205,091900,8561830,1396,1395,1396,1387,2140
20241205,091800,5591496,1396,1396,1396,1396,0
20241205,091700,5591496,1396,1396,1396,1396,0
20241205,091600,5591496,1396,1396,1396,1396,0
20241205,091500,5591496,1396,1390,1396,1387,501
20241205,091400,4895548,1390,1391,1391,1390,479
20241205,091300,4229632,1391,1391,1391,1391,0
20241205,091200,4229632,1391,1399,1399,1391,75
20241205,091100,4125299,1400,1400,1400,1400,0
20241205,091000,4125299,1400,1400,1400,1400,0
20241205,090900,4125299,1400,1400,1400,1400,0
20241205,090800,4125299,1400,1400,1400,1400,0
20241205,090700,4125299,1400,1400,1400,1400,1
20241205,090600,4123899,1400,1400,1400,1400,10
20241205,090500,4109899,1395,1400,1400,1395,1046
20241205,090400,2646219,1408,1408,1408,1408,1579
20241205,090300,422987,1408,1408,1408,1408,0
20241205,090200,422987,1408,1409,1409,1408,2
20241205,090100,420170,1410,1410,1410,1410,0
20241205,090000,420170,1410,1410,1410,1400,298