stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,200400,207106591,1541,1541,1541,1541,4411
20241202,200300,207106591,1541,1541,1541,1541,0
20241202,200200,207106591,1541,1541,1541,1541,0
20241202,200100,207106591,1541,1541,1541,1541,0
20241202,200000,207106591,1541,1541,1541,1541,0
20241202,195900,207106591,1541,1541,1541,1541,0
20241202,195800,207106591,1541,1541,1541,1541,0
20241202,195700,207106591,1541,1541,1541,1541,0
20241202,195600,207106591,1541,1541,1541,1541,0
20241202,195500,207106591,1541,1541,1541,1541,0
20241202,195400,207106591,1541,1541,1541,1541,0
20241202,195300,207106591,1541,1541,1541,1541,0
20241202,195200,207106591,1541,1541,1541,1541,0
20241202,195100,207106591,1541,1541,1541,1541,0
20241202,195000,207106591,1541,1541,1541,1541,0
20241202,194900,207106591,1541,1541,1541,1541,0
20241202,194800,207106591,1541,1541,1541,1541,0
20241202,194700,207106591,1541,1541,1541,1541,0
20241202,194600,207106591,1541,1541,1541,1541,0
20241202,194500,207106591,1541,1541,1541,1541,0
20241202,194400,207106591,1541,1541,1541,1541,0
20241202,194300,207106591,1541,1541,1541,1541,0
20241202,194200,207106591,1541,1541,1541,1541,0
20241202,194100,207106591,1541,1541,1541,1541,0
20241202,194000,207106591,1541,1541,1541,1541,0
20241202,193900,207106591,1541,1541,1541,1541,0
20241202,193800,207106591,1541,1541,1541,1541,0
20241202,193700,207106591,1541,1541,1541,1541,0
20241202,193600,207106591,1541,1541,1541,1541,0
20241202,193500,207106591,1541,1541,1541,1541,0
20241202,193400,207106591,1541,1541,1541,1541,4411
20241202,193300,207106591,1541,1541,1541,1541,0
20241202,193200,207106591,1541,1541,1541,1541,0
20241202,193100,207106591,1541,1541,1541,1541,0
20241202,193000,207106591,1541,1541,1541,1541,0
20241202,192900,207106591,1541,1541,1541,1541,0
20241202,192800,207106591,1541,1541,1541,1541,0
20241202,192700,207106591,1541,1541,1541,1541,0
20241202,192600,207106591,1541,1541,1541,1541,0
20241202,192500,207106591,1541,1541,1541,1541,0
20241202,192400,207106591,1541,1541,1541,1541,0
20241202,192300,207106591,1541,1541,1541,1541,0
20241202,192200,207106591,1541,1541,1541,1541,0
20241202,192100,207106591,1541,1541,1541,1541,0
20241202,192000,207106591,1541,1541,1541,1541,0
20241202,191900,207106591,1541,1541,1541,1541,0
20241202,191800,207106591,1541,1541,1541,1541,0
20241202,191700,207106591,1541,1541,1541,1541,0
20241202,191600,207106591,1541,1541,1541,1541,0
20241202,191500,207106591,1541,1541,1541,1541,0
20241202,191400,207106591,1541,1541,1541,1541,0
20241202,191300,207106591,1541,1541,1541,1541,0
20241202,191200,207106591,1541,1541,1541,1541,0
20241202,191100,207106591,1541,1541,1541,1541,0
20241202,191000,207106591,1541,1541,1541,1541,0
20241202,190900,207106591,1541,1541,1541,1541,0
20241202,190800,207106591,1541,1541,1541,1541,0
20241202,190700,207106591,1541,1541,1541,1541,0
20241202,190600,207106591,1541,1541,1541,1541,0
20241202,190500,207106591,1541,1541,1541,1541,0
20241202,190400,207106591,1541,1541,1541,1541,4411
20241202,190300,207106591,1541,1541,1541,1541,0
20241202,190200,207106591,1541,1541,1541,1541,0
20241202,190100,207106591,1541,1541,1541,1541,0
20241202,190000,207106591,1541,1541,1541,1541,0
20241202,185900,207106591,1541,1541,1541,1541,0
20241202,185800,207106591,1541,1541,1541,1541,0
20241202,185700,207106591,1541,1541,1541,1541,0
20241202,185600,207106591,1541,1541,1541,1541,0
20241202,185500,207106591,1541,1541,1541,1541,0
20241202,185400,207106591,1541,1541,1541,1541,0
20241202,185300,207106591,1541,1541,1541,1541,0
20241202,185200,207106591,1541,1541,1541,1541,0
20241202,185100,207106591,1541,1541,1541,1541,0
20241202,185000,207106591,1541,1541,1541,1541,0
20241202,184900,207106591,1541,1541,1541,1541,0
20241202,184800,207106591,1541,1541,1541,1541,0
20241202,184700,207106591,1541,1541,1541,1541,0
20241202,184600,207106591,1541,1541,1541,1541,0
20241202,184500,207106591,1541,1541,1541,1541,0
20241202,184400,207106591,1541,1541,1541,1541,0
20241202,184300,207106591,1541,1541,1541,1541,0
20241202,184200,207106591,1541,1541,1541,1541,0
20241202,184100,207106591,1541,1541,1541,1541,0
20241202,184000,207106591,1541,1541,1541,1541,0
20241202,183900,207106591,1541,1541,1541,1541,0
20241202,183800,207106591,1541,1541,1541,1541,0
20241202,183700,207106591,1541,1541,1541,1541,0
20241202,183600,207106591,1541,1541,1541,1541,0
20241202,183500,207106591,1541,1541,1541,1541,0
20241202,183400,207106591,1541,1541,1541,1541,4411
20241202,183300,207106591,1541,1541,1541,1541,0
20241202,183200,207106591,1541,1541,1541,1541,0
20241202,183100,207106591,1541,1541,1541,1541,0
20241202,183000,207106591,1541,1541,1541,1541,0
20241202,182900,207106591,1541,1541,1541,1541,0
20241202,182800,207106591,1541,1541,1541,1541,0
20241202,182700,207106591,1541,1541,1541,1541,0
20241202,182600,207106591,1541,1541,1541,1541,0
20241202,182500,207106591,1541,1541,1541,1541,0
20241202,182400,207106591,1541,1541,1541,1541,0
20241202,182300,207106591,1541,1541,1541,1541,0
20241202,182200,207106591,1541,1541,1541,1541,0
20241202,182100,207106591,1541,1541,1541,1541,0
20241202,182000,207106591,1541,1541,1541,1541,0
20241202,181900,207106591,1541,1541,1541,1541,0
20241202,181800,207106591,1541,1541,1541,1541,0
20241202,181700,207106591,1541,1541,1541,1541,0
20241202,181600,207106591,1541,1541,1541,1541,0
20241202,181500,207106591,1541,1541,1541,1541,0
20241202,181400,207106591,1541,1541,1541,1541,0
20241202,181300,207106591,1541,1541,1541,1541,0
20241202,181200,207106591,1541,1541,1541,1541,0
20241202,181100,207106591,1541,1541,1541,1541,0
20241202,181000,207106591,1541,1541,1541,1541,0
20241202,180900,207106591,1541,1541,1541,1541,0
20241202,180800,207106591,1541,1541,1541,1541,0
20241202,180700,207106591,1541,1541,1541,1541,0
20241202,180600,207106591,1541,1541,1541,1541,0
20241202,180500,207106591,1541,1541,1541,1541,0
20241202,180400,207106591,1541,1541,1541,1541,4411
20241202,180300,207106591,1541,1541,1541,1541,0
20241202,180200,207106591,1541,1541,1541,1541,0
20241202,180100,207106591,1541,1541,1541,1541,0
20241202,180000,207106591,1541,1541,1541,1541,0
20241202,175900,207106591,1541,1541,1541,1541,0
20241202,175800,207106591,1541,1541,1541,1541,0
20241202,175700,207106591,1541,1541,1541,1541,0
20241202,175600,207106591,1541,1541,1541,1541,0
20241202,175500,207106591,1541,1541,1541,1541,0
20241202,175400,207106591,1541,1541,1541,1541,0
20241202,175300,207106591,1541,1541,1541,1541,0
20241202,175200,207106591,1541,1541,1541,1541,0
20241202,175100,207106591,1541,1541,1541,1541,0
20241202,175000,207106591,1541,1541,1541,1541,0
20241202,174900,207106591,1541,1541,1541,1541,0
20241202,174800,207106591,1541,1541,1541,1541,0
20241202,174700,207106591,1541,1541,1541,1541,0
20241202,174600,207106591,1541,1541,1541,1541,0
20241202,174500,207106591,1541,1541,1541,1541,0
20241202,174400,207106591,1541,1541,1541,1541,0
20241202,174300,207106591,1541,1541,1541,1541,0
20241202,174200,207106591,1541,1541,1541,1541,0
20241202,174100,207106591,1541,1541,1541,1541,0
20241202,174000,207106591,1541,1541,1541,1541,0
20241202,173900,207106591,1541,1541,1541,1541,0
20241202,173800,207106591,1541,1541,1541,1541,0
20241202,173700,207106591,1541,1541,1541,1541,0
20241202,173600,207106591,1541,1541,1541,1541,0
20241202,173500,207106591,1541,1541,1541,1541,0
20241202,173400,207106591,1541,1541,1541,1541,4411
20241202,173300,207106591,1541,1541,1541,1541,0
20241202,173200,207106591,1541,1541,1541,1541,0
20241202,173100,207106591,1541,1541,1541,1541,0
20241202,173000,207106591,1541,1541,1541,1541,0
20241202,172900,207106591,1541,1541,1541,1541,0
20241202,172800,207106591,1541,1541,1541,1541,0
20241202,172700,207106591,1541,1541,1541,1541,0
20241202,172600,207106591,1541,1541,1541,1541,0
20241202,172500,207106591,1541,1541,1541,1541,0
20241202,172400,207106591,1541,1541,1541,1541,0
20241202,172300,207106591,1541,1541,1541,1541,0
20241202,172200,207106591,1541,1541,1541,1541,0
20241202,172100,207106591,1541,1541,1541,1541,0
20241202,172000,207106591,1541,1541,1541,1541,0
20241202,171900,207106591,1541,1541,1541,1541,0
20241202,171800,207106591,1541,1541,1541,1541,0
20241202,171700,207106591,1541,1541,1541,1541,0
20241202,171600,207106591,1541,1541,1541,1541,0
20241202,171500,207106591,1541,1541,1541,1541,0
20241202,171400,207106591,1541,1541,1541,1541,0
20241202,171300,207106591,1541,1541,1541,1541,0
20241202,171200,207106591,1541,1541,1541,1541,0
20241202,171100,207106591,1541,1541,1541,1541,0
20241202,171000,207106591,1541,1541,1541,1541,0
20241202,170900,207106591,1541,1541,1541,1541,0
20241202,170800,207106591,1541,1541,1541,1541,0
20241202,170700,207106591,1541,1541,1541,1541,0
20241202,170600,207106591,1541,1541,1541,1541,0
20241202,170500,207106591,1541,1541,1541,1541,0
20241202,170400,207106591,1541,1541,1541,1541,4411
20241202,170300,207106591,1541,1541,1541,1541,0
20241202,170200,207106591,1541,1541,1541,1541,0
20241202,170100,207106591,1541,1541,1541,1541,0
20241202,170000,207106591,1541,1541,1541,1541,0
20241202,165900,207106591,1541,1541,1541,1541,0
20241202,165800,207106591,1541,1541,1541,1541,0
20241202,165700,207106591,1541,1541,1541,1541,0
20241202,165600,207106591,1541,1541,1541,1541,0
20241202,165500,207106591,1541,1541,1541,1541,0
20241202,165400,207106591,1541,1541,1541,1541,0
20241202,165300,207106591,1541,1541,1541,1541,0
20241202,165200,207106591,1541,1541,1541,1541,0
20241202,165100,207106591,1541,1541,1541,1541,0
20241202,165000,207106591,1541,1541,1541,1541,0
20241202,164900,207106591,1541,1541,1541,1541,0
20241202,164800,207106591,1541,1541,1541,1541,0
20241202,164700,207106591,1541,1541,1541,1541,0
20241202,164600,207106591,1541,1541,1541,1541,0
20241202,164500,207106591,1541,1541,1541,1541,0
20241202,164400,207106591,1541,1541,1541,1541,0
20241202,164300,207106591,1541,1541,1541,1541,0
20241202,164200,207106591,1541,1541,1541,1541,0
20241202,164100,207106591,1541,1541,1541,1541,0
20241202,164000,207106591,1541,1541,1541,1541,0
20241202,163900,207106591,1541,1541,1541,1541,0
20241202,163800,207106591,1541,1541,1541,1541,0
20241202,163700,207106591,1541,1541,1541,1541,0
20241202,163600,207106591,1541,1541,1541,1541,0
20241202,163500,207106591,1541,1541,1541,1541,0
20241202,163400,207106591,1541,1541,1541,1541,4411
20241202,163300,207106591,1541,1541,1541,1541,0
20241202,163200,207106591,1541,1541,1541,1541,0
20241202,163100,207106591,1541,1541,1541,1541,0
20241202,163000,207106591,1541,1541,1541,1541,0
20241202,162900,207106591,1541,1541,1541,1541,0
20241202,162800,207106591,1541,1541,1541,1541,0
20241202,162700,207106591,1541,1541,1541,1541,0
20241202,162600,207106591,1541,1541,1541,1541,0
20241202,162500,207106591,1541,1541,1541,1541,0
20241202,162400,207106591,1541,1541,1541,1541,0
20241202,162300,207106591,1541,1541,1541,1541,0
20241202,162200,207106591,1541,1541,1541,1541,0
20241202,162100,207106591,1541,1541,1541,1541,0
20241202,162000,207106591,1541,1541,1541,1541,0
20241202,161900,207106591,1541,1541,1541,1541,0
20241202,161800,207106591,1541,1541,1541,1541,0
20241202,161700,207106591,1541,1541,1541,1541,0
20241202,161600,207106591,1541,1541,1541,1541,0
20241202,161500,207106591,1541,1541,1541,1541,0
20241202,161400,207106591,1541,1541,1541,1541,0
20241202,161300,207106591,1541,1541,1541,1541,0
20241202,161200,207106591,1541,1541,1541,1541,0
20241202,161100,207106591,1541,1541,1541,1541,0
20241202,161000,207106591,1541,1541,1541,1541,0
20241202,160900,207106591,1541,1541,1541,1541,0
20241202,160800,207106591,1541,1541,1541,1541,0
20241202,160700,207106591,1541,1541,1541,1541,0
20241202,160600,207106591,1541,1541,1541,1541,0
20241202,160500,207106591,1541,1541,1541,1541,0
20241202,160400,207106591,1541,1541,1541,1541,4411
20241202,160300,207106591,1541,1541,1541,1541,0
20241202,160200,207106591,1541,1541,1541,1541,0
20241202,160100,207106591,1541,1541,1541,1541,0
20241202,160000,207106591,1541,1541,1541,1541,0
20241202,155900,207106591,1541,1541,1541,1541,0
20241202,155800,207106591,1541,1541,1541,1541,0
20241202,155700,207106591,1541,1541,1541,1541,0
20241202,155600,207106591,1541,1541,1541,1541,0
20241202,155500,207106591,1541,1541,1541,1541,0
20241202,155400,207106591,1541,1541,1541,1541,0
20241202,155300,207106591,1541,1541,1541,1541,0
20241202,155200,207106591,1541,1541,1541,1541,0
20241202,155100,207106591,1541,1541,1541,1541,0
20241202,155000,207106591,1541,1541,1541,1541,0
20241202,154900,207106591,1541,1541,1541,1541,0
20241202,154800,207106591,1541,1541,1541,1541,0
20241202,154700,207106591,1541,1541,1541,1541,0
20241202,154600,207106591,1541,1541,1541,1541,0
20241202,154500,207106591,1541,1541,1541,1541,0
20241202,154400,207106591,1541,1541,1541,1541,0
20241202,154300,207106591,1541,1541,1541,1541,0
20241202,154200,207106591,1541,1541,1541,1541,0
20241202,154100,207106591,1541,1541,1541,1541,0
20241202,154000,207106591,1541,1541,1541,1541,0
20241202,153900,207106591,1541,1541,1541,1541,0
20241202,153800,207106591,1541,1541,1541,1541,0
20241202,153700,207106591,1541,1541,1541,1541,0
20241202,153600,207106591,1541,1541,1541,1541,0
20241202,153500,207106591,1541,1541,1541,1541,0
20241202,153400,207106591,1541,1541,1541,1541,4411
20241202,153300,207106591,1541,1541,1541,1541,0
20241202,153200,207106591,1541,1541,1541,1541,0
20241202,153100,207106591,1541,1541,1541,1541,0
20241202,153000,207106591,1541,1541,1541,1541,4411
20241202,152900,200309240,1541,1541,1541,1541,0
20241202,152800,200309240,1541,1541,1541,1541,0
20241202,152700,200309240,1541,1541,1541,1541,0
20241202,152600,200309240,1541,1541,1541,1541,0
20241202,152500,200309240,1541,1541,1541,1541,0
20241202,152400,200309240,1541,1541,1541,1541,0
20241202,152300,200309240,1541,1541,1541,1541,0
20241202,152200,200309240,1541,1541,1541,1541,0
20241202,152100,200309240,1541,1541,1541,1541,0
20241202,152000,200309240,1541,1541,1541,1541,0
20241202,151900,200309240,1541,1541,1541,1541,11
20241202,151800,200292289,1537,1537,1537,1537,10
20241202,151700,200276919,1537,1537,1537,1537,10
20241202,151600,200261549,1537,1537,1537,1537,8
20241202,151500,200249253,1542,1542,1542,1542,0
20241202,151400,200249253,1542,1542,1542,1542,30
20241202,151300,200202993,1540,1540,1540,1540,0
20241202,151200,200202993,1540,1540,1540,1540,505
20241202,151100,199425293,1542,1542,1542,1542,0
20241202,151000,199425293,1542,1542,1542,1542,0
20241202,150900,199425293,1542,1542,1542,1542,0
20241202,150800,199425293,1542,1542,1542,1542,705
20241202,150700,198338183,1540,1540,1540,1540,0
20241202,150600,198338183,1540,1540,1540,1540,0
20241202,150500,198338183,1540,1540,1540,1540,981
20241202,150400,196827443,1536,1536,1536,1536,0
20241202,150300,196827443,1536,1536,1536,1536,308
20241202,150200,196354355,1536,1536,1536,1536,0
20241202,150100,196354355,1536,1536,1536,1536,11
20241202,150000,196337459,1536,1536,1536,1536,10
20241202,145900,196322099,1536,1536,1536,1536,500
20241202,145800,195554099,1535,1535,1535,1535,0
20241202,145700,195554099,1535,1535,1535,1535,0
20241202,145600,195554099,1535,1535,1535,1535,14
20241202,145500,195532609,1536,1536,1536,1536,30
20241202,145400,195486529,1535,1535,1535,1535,0
20241202,145300,195486529,1535,1535,1535,1535,0
20241202,145200,195486529,1535,1535,1535,1535,26
20241202,145100,195446619,1535,1535,1535,1535,0
20241202,145000,195446619,1535,1535,1535,1535,0
20241202,144900,195446619,1535,1535,1535,1535,0
20241202,144800,195446619,1535,1535,1535,1535,50
20241202,144700,195369869,1535,1535,1535,1535,838
20241202,144600,194083539,1536,1536,1536,1536,0
20241202,144500,194083539,1536,1536,1536,1536,41
20241202,144400,194020563,1540,1540,1540,1540,0
20241202,144300,194020563,1540,1540,1540,1540,0
20241202,144200,194020563,1540,1540,1540,1540,0
20241202,144100,194020563,1540,1540,1540,1540,0
20241202,144000,194020563,1540,1540,1540,1540,0
20241202,143900,194020563,1540,1540,1540,1540,0
20241202,143800,194020563,1540,1540,1540,1540,0
20241202,143700,194020563,1540,1540,1540,1540,0
20241202,143600,194020563,1540,1540,1540,1540,0
20241202,143500,194020563,1540,1540,1540,1540,0
20241202,143400,194020563,1540,1540,1540,1540,0
20241202,143300,194020563,1540,1540,1540,1540,0
20241202,143200,194020563,1540,1540,1540,1540,0
20241202,143100,194020563,1540,1540,1540,1540,0
20241202,143000,194020563,1540,1540,1540,1540,0
20241202,142900,194020563,1540,1540,1540,1540,100
20241202,142800,193866563,1540,1540,1540,1540,0
20241202,142700,193866563,1540,1540,1540,1540,0
20241202,142600,193866563,1540,1540,1540,1540,0
20241202,142500,193866563,1540,1540,1540,1540,1
20241202,142400,193865023,1540,1540,1540,1540,0
20241202,142300,193865023,1540,1540,1540,1540,0
20241202,142200,193865023,1540,1540,1540,1540,8
20241202,142100,193852703,1540,1540,1540,1540,2
20241202,142000,193849623,1540,1540,1540,1540,0
20241202,141900,193849623,1540,1540,1540,1540,0
20241202,141800,193849623,1540,1540,1540,1540,0
20241202,141700,193849623,1540,1540,1540,1540,10
20241202,141600,193834223,1535,1535,1535,1535,30
20241202,141500,193788173,1535,1535,1535,1535,0
20241202,141400,193788173,1535,1535,1535,1535,61
20241202,141300,193694538,1535,1535,1535,1535,88
20241202,141200,193559458,1540,1540,1540,1540,0
20241202,141100,193559458,1540,1540,1540,1540,0
20241202,141000,193559458,1540,1540,1540,1540,0
20241202,140900,193559458,1540,1540,1540,1540,0
20241202,140800,193559458,1540,1540,1540,1540,0
20241202,140700,193559458,1540,1540,1540,1540,0
20241202,140600,193559458,1540,1540,1540,1540,30
20241202,140500,193513258,1540,1540,1540,1540,0
20241202,140400,193513258,1540,1540,1540,1540,0
20241202,140300,193513258,1540,1540,1540,1540,0
20241202,140200,193513258,1540,1540,1540,1540,120
20241202,140100,193328458,1535,1535,1535,1535,0
20241202,140000,193328458,1535,1535,1535,1535,300
20241202,135900,192867958,1535,1535,1535,1535,0
20241202,135800,192867958,1535,1535,1535,1535,0
20241202,135700,192867958,1535,1535,1535,1535,0
20241202,135600,192867958,1535,1535,1535,1535,3
20241202,135500,192863353,1535,1535,1535,1535,100
20241202,135400,192709853,1535,1535,1535,1535,0
20241202,135300,192709853,1535,1535,1535,1535,0
20241202,135200,192709853,1535,1535,1535,1535,0
20241202,135100,192709853,1535,1535,1535,1535,0
20241202,135000,192709853,1535,1535,1535,1535,0
20241202,134900,192709853,1535,1535,1535,1535,0
20241202,134800,192709853,1535,1535,1535,1535,0
20241202,134700,192709853,1535,1535,1535,1535,0
20241202,134600,192709853,1535,1535,1535,1535,141
20241202,134500,192493418,1533,1533,1533,1533,0
20241202,134400,192493418,1533,1534,1534,1533,660
20241202,134300,191481466,1534,1534,1534,1534,0
20241202,134200,191481466,1534,1534,1534,1534,0
20241202,134100,191481466,1534,1534,1534,1534,0
20241202,134000,191481466,1534,1534,1534,1534,165
20241202,133900,191228356,1538,1538,1538,1538,0
20241202,133800,191228356,1538,1538,1538,1538,0
20241202,133700,191228356,1538,1538,1538,1538,0
20241202,133600,191228356,1538,1538,1538,1538,1386
20241202,133500,189096688,1534,1534,1534,1534,0
20241202,133400,189096688,1534,1534,1534,1534,50
20241202,133300,189019988,1534,1534,1534,1534,0
20241202,133200,189019988,1534,1534,1534,1534,800
20241202,133100,187792788,1533,1533,1533,1533,0
20241202,133000,187792788,1533,1533,1533,1533,0
20241202,132900,187792788,1533,1533,1533,1533,0
20241202,132800,187792788,1533,1533,1533,1533,0
20241202,132700,187792788,1533,1533,1533,1533,1
20241202,132600,187791255,1532,1532,1532,1532,0
20241202,132500,187791255,1532,1532,1532,1532,0
20241202,132400,187791255,1532,1532,1532,1532,0
20241202,132300,187791255,1532,1532,1532,1532,0
20241202,132200,187791255,1532,1532,1532,1532,0
20241202,132100,187791255,1532,1532,1532,1532,0
20241202,132000,187791255,1532,1532,1532,1532,0
20241202,131900,187791255,1532,1532,1532,1532,0
20241202,131800,187791255,1532,1532,1532,1532,50
20241202,131700,187714655,1533,1533,1533,1533,500
20241202,131600,186948155,1533,1533,1533,1533,0
20241202,131500,186948155,1533,1533,1533,1533,0
20241202,131400,186948155,1533,1533,1533,1533,0
20241202,131300,186948155,1533,1533,1533,1533,0
20241202,131200,186948155,1533,1534,1534,1533,14918
20241202,131100,164078793,1534,1534,1534,1534,100
20241202,131000,163925393,1538,1538,1538,1538,0
20241202,130900,163925393,1538,1538,1538,1538,0
20241202,130800,163925393,1538,1538,1538,1538,46
20241202,130700,163854645,1533,1533,1533,1533,0
20241202,130600,163854645,1533,1533,1533,1533,0
20241202,130500,163854645,1533,1533,1533,1533,3000
20241202,130400,159255645,1533,1533,1533,1533,1
20241202,130300,159254112,1533,1533,1533,1533,0
20241202,130200,159254112,1533,1533,1533,1533,0
20241202,130100,159254112,1533,1534,1534,1533,5419
20241202,130000,150946366,1534,1534,1534,1534,0
20241202,125900,150946366,1534,1534,1534,1534,0
20241202,125800,150946366,1534,1534,1534,1534,0
20241202,125700,150946366,1534,1537,1537,1534,13338
20241202,125600,130485119,1534,1534,1534,1534,0
20241202,125500,130485119,1534,1534,1534,1534,0
20241202,125400,130485119,1534,1534,1534,1534,0
20241202,125300,130485119,1534,1534,1534,1534,0
20241202,125200,130485119,1534,1535,1535,1534,1369
20241202,125100,128384838,1538,1538,1538,1538,0
20241202,125000,128384838,1538,1538,1538,1538,0
20241202,124900,128384838,1538,1538,1538,1538,5
20241202,124800,128377148,1534,1534,1534,1534,0
20241202,124700,128377148,1534,1534,1534,1534,0
20241202,124600,128377148,1534,1534,1534,1534,66
20241202,124500,128275904,1538,1538,1538,1538,26
20241202,124400,128235916,1538,1538,1538,1538,0
20241202,124300,128235916,1538,1538,1538,1538,0
20241202,124200,128235916,1538,1538,1538,1538,0
20241202,124100,128235916,1538,1538,1538,1538,0
20241202,124000,128235916,1538,1537,1538,1537,4
20241202,123900,128229766,1535,1535,1535,1535,0
20241202,123800,128229766,1535,1535,1535,1535,0
20241202,123700,128229766,1535,1535,1535,1535,0
20241202,123600,128229766,1535,1535,1535,1535,200
20241202,123500,127922766,1533,1533,1533,1533,0
20241202,123400,127922766,1533,1533,1533,1533,0
20241202,123300,127922766,1533,1533,1533,1533,8195
20241202,123200,115359831,1540,1540,1540,1540,0
20241202,123100,115359831,1540,1540,1540,1540,0
20241202,123000,115359831,1540,1540,1540,1540,1
20241202,122900,115358291,1541,1541,1541,1541,0
20241202,122800,115358291,1541,1541,1541,1541,0
20241202,122700,115358291,1541,1541,1541,1541,0
20241202,122600,115358291,1541,1541,1541,1541,50
20241202,122500,115281241,1541,1541,1541,1541,97
20241202,122400,115131764,1541,1541,1541,1541,0
20241202,122300,115131764,1541,1541,1541,1541,295
20241202,122200,114677169,1533,1533,1533,1533,0
20241202,122100,114677169,1533,1533,1533,1533,0
20241202,122000,114677169,1533,1534,1534,1533,7133
20241202,121900,103739186,1536,1536,1536,1536,1917
20241202,121800,100794674,1535,1538,1538,1535,16554
20241202,121700,75354894,1538,1539,1539,1538,157
20241202,121600,75113358,1538,1538,1538,1538,0
20241202,121500,75113358,1538,1538,1538,1538,0
20241202,121400,75113358,1538,1540,1540,1538,3359
20241202,121300,69946940,1540,1540,1540,1540,0
20241202,121200,69946940,1540,1540,1540,1540,0
20241202,121100,69946940,1540,1540,1540,1540,0
20241202,121000,69946940,1540,1540,1540,1540,0
20241202,120900,69946940,1540,1540,1540,1540,0
20241202,120800,69946940,1540,1540,1540,1540,0
20241202,120700,69946940,1540,1540,1540,1540,0
20241202,120600,69946940,1540,1540,1540,1540,0
20241202,120500,69946940,1540,1540,1540,1540,0
20241202,120400,69946940,1540,1540,1540,1540,0
20241202,120300,69946940,1540,1540,1540,1540,0
20241202,120200,69946940,1540,1540,1540,1540,0
20241202,120100,69946940,1540,1540,1540,1540,0
20241202,120000,69946940,1540,1538,1540,1538,2
20241202,115900,69943862,1538,1538,1538,1538,0
20241202,115800,69943862,1538,1538,1538,1538,0
20241202,115700,69943862,1538,1538,1538,1538,0
20241202,115600,69943862,1538,1538,1538,1538,0
20241202,115500,69943862,1538,1538,1538,1538,0
20241202,115400,69943862,1538,1538,1538,1538,0
20241202,115300,69943862,1538,1538,1538,1538,0
20241202,115200,69943862,1538,1538,1538,1538,0
20241202,115100,69943862,1538,1538,1538,1538,0
20241202,115000,69943862,1538,1538,1538,1538,0
20241202,114900,69943862,1538,1538,1538,1538,0
20241202,114800,69943862,1538,1538,1538,1538,0
20241202,114700,69943862,1538,1538,1538,1538,0
20241202,114600,69943862,1538,1538,1538,1538,0
20241202,114500,69943862,1538,1538,1538,1538,0
20241202,114400,69943862,1538,1538,1538,1538,0
20241202,114300,69943862,1538,1538,1538,1538,0
20241202,114200,69943862,1538,1538,1538,1538,0
20241202,114100,69943862,1538,1540,1540,1538,401
20241202,114000,69327122,1541,1541,1541,1541,0
20241202,113900,69327122,1541,1541,1541,1541,0
20241202,113800,69327122,1541,1541,1541,1541,0
20241202,113700,69327122,1541,1541,1541,1541,0
20241202,113600,69327122,1541,1541,1541,1541,0
20241202,113500,69327122,1541,1541,1541,1541,0
20241202,113400,69327122,1541,1541,1541,1541,0
20241202,113300,69327122,1541,1541,1541,1541,0
20241202,113200,69327122,1541,1541,1541,1541,0
20241202,113100,69327122,1541,1541,1541,1541,0
20241202,113000,69327122,1541,1541,1541,1541,0
20241202,112900,69327122,1541,1541,1541,1541,500
20241202,112800,68556622,1534,1534,1534,1534,0
20241202,112700,68556622,1534,1534,1534,1534,0
20241202,112600,68556622,1534,1534,1534,1534,0
20241202,112500,68556622,1534,1534,1534,1534,0
20241202,112400,68556622,1534,1534,1534,1534,0
20241202,112300,68556622,1534,1534,1534,1534,1000
20241202,112200,67022622,1534,1535,1535,1534,1073
20241202,112100,65376455,1535,1535,1535,1535,0
20241202,112000,65376455,1535,1535,1535,1535,10
20241202,111900,65361105,1535,1535,1535,1535,20
20241202,111800,65330405,1536,1536,1536,1536,0
20241202,111700,65330405,1536,1535,1536,1535,45
20241202,111600,65261290,1535,1535,1535,1535,130
20241202,111500,65061740,1534,1534,1534,1534,0
20241202,111400,65061740,1534,1535,1535,1534,1847
20241202,111300,62227017,1536,1536,1536,1536,197
20241202,111200,61924425,1536,1536,1536,1536,73
20241202,111100,61812297,1536,1536,1536,1536,0
20241202,111000,61812297,1536,1536,1536,1536,0
20241202,110900,61812297,1536,1536,1536,1536,161
20241202,110800,61565001,1543,1543,1543,1543,0
20241202,110700,61565001,1543,1543,1543,1543,0
20241202,110600,61565001,1543,1543,1543,1543,1847
20241202,110500,58715080,1544,1544,1544,1544,0
20241202,110400,58715080,1544,1544,1544,1544,0
20241202,110300,58715080,1544,1544,1544,1544,0
20241202,110200,58715080,1544,1544,1544,1544,0
20241202,110100,58715080,1544,1544,1544,1544,0
20241202,110000,58715080,1544,1544,1544,1544,5
20241202,105900,58707360,1544,1544,1544,1544,0
20241202,105800,58707360,1544,1544,1544,1544,1
20241202,105700,58705816,1535,1535,1535,1535,0
20241202,105600,58705816,1535,1535,1535,1535,0
20241202,105500,58705816,1535,1535,1535,1535,0
20241202,105400,58705816,1535,1535,1535,1535,0
20241202,105300,58705816,1535,1535,1535,1535,100
20241202,105200,58552316,1535,1535,1535,1535,449
20241202,105100,57863101,1543,1543,1543,1543,0
20241202,105000,57863101,1543,1543,1543,1543,0
20241202,104900,57863101,1543,1543,1543,1543,0
20241202,104800,57863101,1543,1543,1543,1543,0
20241202,104700,57863101,1543,1543,1543,1543,0
20241202,104600,57863101,1543,1543,1543,1543,1
20241202,104500,57861558,1543,1535,1543,1535,2002
20241202,104400,54788480,1535,1535,1535,1535,64
20241202,104300,54690240,1535,1535,1535,1535,90
20241202,104200,54552090,1535,1535,1535,1535,80
20241202,104100,54429290,1540,1540,1540,1540,0
20241202,104000,54429290,1540,1540,1540,1540,0
20241202,103900,54429290,1540,1540,1540,1540,0
20241202,103800,54429290,1540,1535,1540,1535,501
20241202,103700,53657755,1534,1534,1534,1534,0
20241202,103600,53657755,1534,1534,1534,1534,0
20241202,103500,53657755,1534,1534,1534,1534,0
20241202,103400,53657755,1534,1534,1534,1534,0
20241202,103300,53657755,1534,1534,1534,1534,0
20241202,103200,53657755,1534,1534,1534,1534,0
20241202,103100,53657755,1534,1534,1534,1534,0
20241202,103000,53657755,1534,1534,1534,1534,0
20241202,102900,53657755,1534,1534,1534,1534,0
20241202,102800,53657755,1534,1539,1539,1534,3000
20241202,102700,49053177,1554,1554,1554,1554,1
20241202,102600,49051623,1539,1539,1539,1539,900
20241202,102500,47666523,1540,1540,1540,1540,0
20241202,102400,47666523,1540,1545,1545,1539,11
20241202,102300,47649544,1550,1550,1550,1550,0
20241202,102200,47649544,1550,1550,1550,1550,0
20241202,102100,47649544,1550,1550,1550,1550,0
20241202,102000,47649544,1550,1547,1550,1547,2000
20241202,101900,44550126,1555,1555,1555,1555,0
20241202,101800,44550126,1555,1555,1555,1555,0
20241202,101700,44550126,1555,1555,1555,1555,0
20241202,101600,44550126,1555,1555,1555,1555,0
20241202,101500,44550126,1555,1555,1555,1555,0
20241202,101400,44550126,1555,1555,1555,1555,0
20241202,101300,44550126,1555,1555,1555,1555,0
20241202,101200,44550126,1555,1555,1555,1555,0
20241202,101100,44550126,1555,1555,1555,1555,0
20241202,101000,44550126,1555,1539,1555,1539,310
20241202,100900,44072876,1555,1555,1555,1555,5
20241202,100800,44065101,1539,1545,1545,1539,7
20241202,100700,44054307,1539,1539,1539,1539,0
20241202,100600,44054307,1539,1555,1555,1539,751
20241202,100500,42898502,1540,1533,1540,1533,7228
20241202,100400,31790899,1532,1532,1532,1532,57
20241202,100300,31703575,1530,1534,1534,1530,683
20241202,100200,30658067,1533,1533,1533,1533,0
20241202,100100,30658067,1533,1533,1533,1533,30
20241202,100000,30612077,1533,1534,1534,1533,231
20241202,095900,30257794,1535,1535,1535,1535,3
20241202,095800,30253189,1536,1536,1536,1536,6
20241202,095700,30243973,1534,1534,1534,1534,0
20241202,095600,30243973,1534,1535,1535,1534,80
20241202,095500,30121222,1535,1535,1535,1535,0
20241202,095400,30121222,1535,1535,1535,1535,0
20241202,095300,30121222,1535,1538,1538,1535,511
20241202,095200,29336767,1538,1539,1539,1538,33
20241202,095100,29285994,1540,1540,1540,1536,183
20241202,095000,29004842,1540,1536,1540,1536,2
20241202,094900,29001766,1537,1537,1537,1537,0
20241202,094800,29001766,1537,1537,1537,1537,175
20241202,094700,28732791,1538,1538,1538,1538,0
20241202,094600,28732791,1538,1538,1538,1538,0
20241202,094500,28732791,1538,1539,1539,1538,2309
20241202,094400,25181340,1540,1542,1542,1540,3866
20241202,094300,19227144,1543,1543,1543,1543,624
20241202,094200,18264312,1543,1543,1543,1543,0
20241202,094100,18264312,1543,1543,1543,1543,0
20241202,094000,18264312,1543,1543,1543,1543,16
20241202,093900,18239624,1543,1544,1544,1543,3000
20241202,093800,13610524,1544,1544,1544,1544,0
20241202,093700,13610524,1544,1544,1544,1544,0
20241202,093600,13610524,1544,1544,1544,1544,0
20241202,093500,13610524,1544,1544,1544,1544,0
20241202,093400,13610524,1544,1544,1544,1544,751
20241202,093300,12450980,1545,1545,1545,1544,580
20241202,093200,11554909,1545,1545,1545,1545,50
20241202,093100,11477659,1545,1545,1545,1545,100
20241202,093000,11323159,1546,1546,1546,1546,0
20241202,092900,11323159,1546,1546,1546,1546,0
20241202,092800,11323159,1546,1546,1546,1546,1000
20241202,092700,9777159,1546,1550,1550,1546,1000
20241202,092600,8230122,1548,1548,1548,1548,0
20241202,092500,8230122,1548,1548,1548,1548,0
20241202,092400,8230122,1548,1548,1548,1548,0
20241202,092300,8230122,1548,1548,1548,1548,20
20241202,092200,8199162,1548,1549,1549,1548,11
20241202,092100,8182133,1550,1550,1550,1550,301
20241202,092000,7715583,1550,1569,1569,1550,103
20241202,091900,7555876,1547,1547,1547,1547,0
20241202,091800,7555876,1547,1547,1547,1547,0
20241202,091700,7555876,1547,1550,1550,1547,1418
20241202,091600,5362221,1547,1547,1547,1547,200
20241202,091500,5052821,1547,1547,1547,1547,0
20241202,091400,5052821,1547,1547,1547,1547,0
20241202,091300,5052821,1547,1547,1547,1547,0
20241202,091200,5052821,1547,1547,1547,1547,0
20241202,091100,5052821,1547,1547,1547,1547,1
20241202,091000,5051274,1570,1569,1570,1569,1500
20241202,090900,2697274,1570,1570,1570,1570,100
20241202,090800,2540274,1573,1573,1573,1573,0
20241202,090700,2540274,1573,1573,1573,1573,0
20241202,090600,2540274,1573,1546,1573,1546,129
20241202,090500,2340813,1574,1574,1574,1574,63
20241202,090400,2241651,1575,1560,1575,1560,579
20241202,090300,1333870,1560,1559,1560,1559,130
20241202,090200,1131134,1545,1545,1545,1545,450
20241202,090100,435884,1560,1560,1560,1560,0
20241202,090000,435884,1560,1543,1560,1543,273