stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,201100,3184356750,7980,7980,7980,7980,17762
20241202,201000,3184356750,7980,7980,7980,7980,0
20241202,200900,3184356750,7980,7980,7980,7980,0
20241202,200800,3184356750,7980,7980,7980,7980,0
20241202,200700,3184356750,7980,7980,7980,7980,0
20241202,200600,3184356750,7980,7980,7980,7980,0
20241202,200500,3184356750,7980,7980,7980,7980,0
20241202,200400,3184356750,7980,7980,7980,7980,0
20241202,200300,3184356750,7980,7980,7980,7980,0
20241202,200200,3184356750,7980,7980,7980,7980,0
20241202,200100,3184356750,7980,7980,7980,7980,0
20241202,200000,3184356750,7980,7980,7980,7980,0
20241202,195900,3184356750,7980,7980,7980,7980,0
20241202,195800,3184356750,7980,7980,7980,7980,0
20241202,195700,3184356750,7980,7980,7980,7980,0
20241202,195600,3184356750,7980,7980,7980,7980,0
20241202,195500,3184356750,7980,7980,7980,7980,0
20241202,195400,3184356750,7980,7980,7980,7980,0
20241202,195300,3184356750,7980,7980,7980,7980,0
20241202,195200,3184356750,7980,7980,7980,7980,0
20241202,195100,3184356750,7980,7980,7980,7980,0
20241202,195000,3184356750,7980,7980,7980,7980,0
20241202,194900,3184356750,7980,7980,7980,7980,0
20241202,194800,3184356750,7980,7980,7980,7980,0
20241202,194700,3184356750,7980,7980,7980,7980,0
20241202,194600,3184356750,7980,7980,7980,7980,0
20241202,194500,3184356750,7980,7980,7980,7980,0
20241202,194400,3184356750,7980,7980,7980,7980,0
20241202,194300,3184356750,7980,7980,7980,7980,0
20241202,194200,3184356750,7980,7980,7980,7980,0
20241202,194100,3184356750,7980,7980,7980,7980,17762
20241202,194000,3184356750,7980,7980,7980,7980,0
20241202,193900,3184356750,7980,7980,7980,7980,0
20241202,193800,3184356750,7980,7980,7980,7980,0
20241202,193700,3184356750,7980,7980,7980,7980,0
20241202,193600,3184356750,7980,7980,7980,7980,0
20241202,193500,3184356750,7980,7980,7980,7980,0
20241202,193400,3184356750,7980,7980,7980,7980,0
20241202,193300,3184356750,7980,7980,7980,7980,0
20241202,193200,3184356750,7980,7980,7980,7980,0
20241202,193100,3184356750,7980,7980,7980,7980,0
20241202,193000,3184356750,7980,7980,7980,7980,0
20241202,192900,3184356750,7980,7980,7980,7980,0
20241202,192800,3184356750,7980,7980,7980,7980,0
20241202,192700,3184356750,7980,7980,7980,7980,0
20241202,192600,3184356750,7980,7980,7980,7980,0
20241202,192500,3184356750,7980,7980,7980,7980,0
20241202,192400,3184356750,7980,7980,7980,7980,0
20241202,192300,3184356750,7980,7980,7980,7980,0
20241202,192200,3184356750,7980,7980,7980,7980,0
20241202,192100,3184356750,7980,7980,7980,7980,0
20241202,192000,3184356750,7980,7980,7980,7980,0
20241202,191900,3184356750,7980,7980,7980,7980,0
20241202,191800,3184356750,7980,7980,7980,7980,0
20241202,191700,3184356750,7980,7980,7980,7980,0
20241202,191600,3184356750,7980,7980,7980,7980,0
20241202,191500,3184356750,7980,7980,7980,7980,0
20241202,191400,3184356750,7980,7980,7980,7980,0
20241202,191300,3184356750,7980,7980,7980,7980,0
20241202,191200,3184356750,7980,7980,7980,7980,0
20241202,191100,3184356750,7980,7980,7980,7980,17762
20241202,191000,3184356750,7980,7980,7980,7980,0
20241202,190900,3184356750,7980,7980,7980,7980,0
20241202,190800,3184356750,7980,7980,7980,7980,0
20241202,190700,3184356750,7980,7980,7980,7980,0
20241202,190600,3184356750,7980,7980,7980,7980,0
20241202,190500,3184356750,7980,7980,7980,7980,0
20241202,190400,3184356750,7980,7980,7980,7980,0
20241202,190300,3184356750,7980,7980,7980,7980,0
20241202,190200,3184356750,7980,7980,7980,7980,0
20241202,190100,3184356750,7980,7980,7980,7980,0
20241202,190000,3184356750,7980,7980,7980,7980,0
20241202,185900,3184356750,7980,7980,7980,7980,0
20241202,185800,3184356750,7980,7980,7980,7980,0
20241202,185700,3184356750,7980,7980,7980,7980,0
20241202,185600,3184356750,7980,7980,7980,7980,0
20241202,185500,3184356750,7980,7980,7980,7980,0
20241202,185400,3184356750,7980,7980,7980,7980,0
20241202,185300,3184356750,7980,7980,7980,7980,0
20241202,185200,3184356750,7980,7980,7980,7980,0
20241202,185100,3184356750,7980,7980,7980,7980,0
20241202,185000,3184356750,7980,7980,7980,7980,0
20241202,184900,3184356750,7980,7980,7980,7980,0
20241202,184800,3184356750,7980,7980,7980,7980,0
20241202,184700,3184356750,7980,7980,7980,7980,0
20241202,184600,3184356750,7980,7980,7980,7980,0
20241202,184500,3184356750,7980,7980,7980,7980,0
20241202,184400,3184356750,7980,7980,7980,7980,0
20241202,184300,3184356750,7980,7980,7980,7980,0
20241202,184200,3184356750,7980,7980,7980,7980,0
20241202,184100,3184356750,7980,7980,7980,7980,17762
20241202,184000,3184356750,7980,7980,7980,7980,0
20241202,183900,3184356750,7980,7980,7980,7980,0
20241202,183800,3184356750,7980,7980,7980,7980,0
20241202,183700,3184356750,7980,7980,7980,7980,0
20241202,183600,3184356750,7980,7980,7980,7980,0
20241202,183500,3184356750,7980,7980,7980,7980,0
20241202,183400,3184356750,7980,7980,7980,7980,0
20241202,183300,3184356750,7980,7980,7980,7980,0
20241202,183200,3184356750,7980,7980,7980,7980,0
20241202,183100,3184356750,7980,7980,7980,7980,0
20241202,183000,3184356750,7980,7980,7980,7980,0
20241202,182900,3184356750,7980,7980,7980,7980,0
20241202,182800,3184356750,7980,7980,7980,7980,0
20241202,182700,3184356750,7980,7980,7980,7980,0
20241202,182600,3184356750,7980,7980,7980,7980,0
20241202,182500,3184356750,7980,7980,7980,7980,0
20241202,182400,3184356750,7980,7980,7980,7980,0
20241202,182300,3184356750,7980,7980,7980,7980,0
20241202,182200,3184356750,7980,7980,7980,7980,0
20241202,182100,3184356750,7980,7980,7980,7980,0
20241202,182000,3184356750,7980,7980,7980,7980,0
20241202,181900,3184356750,7980,7980,7980,7980,0
20241202,181800,3184356750,7980,7980,7980,7980,0
20241202,181700,3184356750,7980,7980,7980,7980,0
20241202,181600,3184356750,7980,7980,7980,7980,0
20241202,181500,3184356750,7980,7980,7980,7980,0
20241202,181400,3184356750,7980,7980,7980,7980,0
20241202,181300,3184356750,7980,7980,7980,7980,0
20241202,181200,3184356750,7980,7980,7980,7980,0
20241202,181100,3184356750,7980,7980,7980,7980,17762
20241202,181000,3184356750,7980,7980,7980,7980,0
20241202,180900,3184356750,7980,7980,7980,7980,0
20241202,180800,3184356750,7980,7980,7980,7980,0
20241202,180700,3184356750,7980,7980,7980,7980,0
20241202,180600,3184356750,7980,7980,7980,7980,0
20241202,180500,3184356750,7980,7980,7980,7980,0
20241202,180400,3184356750,7980,7980,7980,7980,0
20241202,180300,3184356750,7980,7980,7980,7980,0
20241202,180200,3184356750,7980,7980,7980,7980,0
20241202,180100,3184356750,7980,7980,7980,7980,0
20241202,180000,3184356750,7980,7980,7980,7980,0
20241202,175900,3184356750,7980,7980,7980,7980,0
20241202,175800,3184356750,7980,7980,7980,7980,0
20241202,175700,3184356750,7980,7980,7980,7980,0
20241202,175600,3184356750,7980,7980,7980,7980,0
20241202,175500,3184356750,7980,7980,7980,7980,0
20241202,175400,3184356750,7980,7980,7980,7980,0
20241202,175300,3184356750,7980,7980,7980,7980,0
20241202,175200,3184356750,7980,7980,7980,7980,0
20241202,175100,3184356750,7980,7980,7980,7980,0
20241202,175000,3184356750,7980,7980,7980,7980,0
20241202,174900,3184356750,7980,7980,7980,7980,0
20241202,174800,3184356750,7980,7980,7980,7980,0
20241202,174700,3184356750,7980,7980,7980,7980,0
20241202,174600,3184356750,7980,7980,7980,7980,0
20241202,174500,3184356750,7980,7980,7980,7980,0
20241202,174400,3184356750,7980,7980,7980,7980,0
20241202,174300,3184356750,7980,7980,7980,7980,0
20241202,174200,3184356750,7980,7980,7980,7980,0
20241202,174100,3184356750,7980,7980,7980,7980,17762
20241202,174000,3184356750,7980,7980,7980,7980,0
20241202,173900,3184356750,7980,7980,7980,7980,0
20241202,173800,3184356750,7980,7980,7980,7980,0
20241202,173700,3184356750,7980,7980,7980,7980,0
20241202,173600,3184356750,7980,7980,7980,7980,0
20241202,173500,3184356750,7980,7980,7980,7980,0
20241202,173400,3184356750,7980,7980,7980,7980,0
20241202,173300,3184356750,7980,7980,7980,7980,0
20241202,173200,3184356750,7980,7980,7980,7980,0
20241202,173100,3184356750,7980,7980,7980,7980,0
20241202,173000,3184356750,7980,7980,7980,7980,0
20241202,172900,3184356750,7980,7980,7980,7980,0
20241202,172800,3184356750,7980,7980,7980,7980,0
20241202,172700,3184356750,7980,7980,7980,7980,0
20241202,172600,3184356750,7980,7980,7980,7980,0
20241202,172500,3184356750,7980,7980,7980,7980,0
20241202,172400,3184356750,7980,7980,7980,7980,0
20241202,172300,3184356750,7980,7980,7980,7980,0
20241202,172200,3184356750,7980,7980,7980,7980,0
20241202,172100,3184356750,7980,7980,7980,7980,0
20241202,172000,3184356750,7980,7980,7980,7980,0
20241202,171900,3184356750,7980,7980,7980,7980,0
20241202,171800,3184356750,7980,7980,7980,7980,0
20241202,171700,3184356750,7980,7980,7980,7980,0
20241202,171600,3184356750,7980,7980,7980,7980,0
20241202,171500,3184356750,7980,7980,7980,7980,0
20241202,171400,3184356750,7980,7980,7980,7980,0
20241202,171300,3184356750,7980,7980,7980,7980,0
20241202,171200,3184356750,7980,7980,7980,7980,0
20241202,171100,3184356750,7980,7980,7980,7980,17762
20241202,171000,3184356750,7980,7980,7980,7980,0
20241202,170900,3184356750,7980,7980,7980,7980,0
20241202,170800,3184356750,7980,7980,7980,7980,0
20241202,170700,3184356750,7980,7980,7980,7980,0
20241202,170600,3184356750,7980,7980,7980,7980,0
20241202,170500,3184356750,7980,7980,7980,7980,0
20241202,170400,3184356750,7980,7980,7980,7980,0
20241202,170300,3184356750,7980,7980,7980,7980,0
20241202,170200,3184356750,7980,7980,7980,7980,0
20241202,170100,3184356750,7980,7980,7980,7980,0
20241202,170000,3184356750,7980,7980,7980,7980,0
20241202,165900,3184356750,7980,7980,7980,7980,0
20241202,165800,3184356750,7980,7980,7980,7980,0
20241202,165700,3184356750,7980,7980,7980,7980,0
20241202,165600,3184356750,7980,7980,7980,7980,0
20241202,165500,3184356750,7980,7980,7980,7980,0
20241202,165400,3184356750,7980,7980,7980,7980,0
20241202,165300,3184356750,7980,7980,7980,7980,0
20241202,165200,3184356750,7980,7980,7980,7980,0
20241202,165100,3184356750,7980,7980,7980,7980,0
20241202,165000,3184356750,7980,7980,7980,7980,0
20241202,164900,3184356750,7980,7980,7980,7980,0
20241202,164800,3184356750,7980,7980,7980,7980,0
20241202,164700,3184356750,7980,7980,7980,7980,0
20241202,164600,3184356750,7980,7980,7980,7980,0
20241202,164500,3184356750,7980,7980,7980,7980,0
20241202,164400,3184356750,7980,7980,7980,7980,0
20241202,164300,3184356750,7980,7980,7980,7980,0
20241202,164200,3184356750,7980,7980,7980,7980,0
20241202,164100,3184356750,7980,7980,7980,7980,17762
20241202,164000,3184356750,7980,7980,7980,7980,0
20241202,163900,3184356750,7980,7980,7980,7980,0
20241202,163800,3184356750,7980,7980,7980,7980,0
20241202,163700,3184356750,7980,7980,7980,7980,0
20241202,163600,3184356750,7980,7980,7980,7980,0
20241202,163500,3184356750,7980,7980,7980,7980,0
20241202,163400,3184356750,7980,7980,7980,7980,0
20241202,163300,3184356750,7980,7980,7980,7980,0
20241202,163200,3184356750,7980,7980,7980,7980,0
20241202,163100,3184356750,7980,7980,7980,7980,0
20241202,163000,3184356750,7980,7980,7980,7980,0
20241202,162900,3184356750,7980,7980,7980,7980,0
20241202,162800,3184356750,7980,7980,7980,7980,0
20241202,162700,3184356750,7980,7980,7980,7980,0
20241202,162600,3184356750,7980,7980,7980,7980,0
20241202,162500,3184356750,7980,7980,7980,7980,0
20241202,162400,3184356750,7980,7980,7980,7980,0
20241202,162300,3184356750,7980,7980,7980,7980,0
20241202,162200,3184356750,7980,7980,7980,7980,0
20241202,162100,3184356750,7980,7980,7980,7980,0
20241202,162000,3184356750,7980,7980,7980,7980,0
20241202,161900,3184356750,7980,7980,7980,7980,0
20241202,161800,3184356750,7980,7980,7980,7980,0
20241202,161700,3184356750,7980,7980,7980,7980,0
20241202,161600,3184356750,7980,7980,7980,7980,0
20241202,161500,3184356750,7980,7980,7980,7980,0
20241202,161400,3184356750,7980,7980,7980,7980,0
20241202,161300,3184356750,7980,7980,7980,7980,0
20241202,161200,3184356750,7980,7980,7980,7980,0
20241202,161100,3184356750,7980,7980,7980,7980,17762
20241202,161000,3184356750,7980,7980,7980,7980,0
20241202,160900,3184356750,7980,7980,7980,7980,0
20241202,160800,3184356750,7980,7980,7980,7980,0
20241202,160700,3184356750,7980,7980,7980,7980,0
20241202,160600,3184356750,7980,7980,7980,7980,0
20241202,160500,3184356750,7980,7980,7980,7980,0
20241202,160400,3184356750,7980,7980,7980,7980,0
20241202,160300,3184356750,7980,7980,7980,7980,0
20241202,160200,3184356750,7980,7980,7980,7980,0
20241202,160100,3184356750,7980,7980,7980,7980,0
20241202,160000,3184356750,7980,7980,7980,7980,0
20241202,155900,3184356750,7980,7980,7980,7980,0
20241202,155800,3184356750,7980,7980,7980,7980,0
20241202,155700,3184356750,7980,7980,7980,7980,0
20241202,155600,3184356750,7980,7980,7980,7980,0
20241202,155500,3184356750,7980,7980,7980,7980,0
20241202,155400,3184356750,7980,7980,7980,7980,0
20241202,155300,3184356750,7980,7980,7980,7980,0
20241202,155200,3184356750,7980,7980,7980,7980,0
20241202,155100,3184356750,7980,7980,7980,7980,0
20241202,155000,3184356750,7980,7980,7980,7980,0
20241202,154900,3184356750,7980,7980,7980,7980,0
20241202,154800,3184356750,7980,7980,7980,7980,0
20241202,154700,3184356750,7980,7980,7980,7980,0
20241202,154600,3184356750,7980,7980,7980,7980,0
20241202,154500,3184356750,7980,7980,7980,7980,0
20241202,154400,3184356750,7980,7980,7980,7980,0
20241202,154300,3184356750,7980,7980,7980,7980,0
20241202,154200,3184356750,7980,7980,7980,7980,0
20241202,154100,3184356750,7980,7980,7980,7980,17762
20241202,154000,3184356750,7980,7980,7980,7980,0
20241202,153900,3184356750,7980,7980,7980,7980,0
20241202,153800,3184356750,7980,7980,7980,7980,0
20241202,153700,3184356750,7980,7980,7980,7980,0
20241202,153600,3184356750,7980,7980,7980,7980,0
20241202,153500,3184356750,7980,7980,7980,7980,0
20241202,153400,3184356750,7980,7980,7980,7980,0
20241202,153300,3184356750,7980,7980,7980,7980,0
20241202,153200,3184356750,7980,7980,7980,7980,0
20241202,153100,3184356750,7980,7980,7980,7980,0
20241202,153000,3184356750,7980,7980,7980,7980,17762
20241202,152900,3042615990,7990,7990,7990,7990,0
20241202,152800,3042615990,7990,7990,7990,7990,0
20241202,152700,3042615990,7990,7990,7990,7990,0
20241202,152600,3042615990,7990,7990,7990,7990,0
20241202,152500,3042615990,7990,7990,7990,7990,0
20241202,152400,3042615990,7990,7990,7990,7990,0
20241202,152300,3042615990,7990,7990,7990,7990,0
20241202,152200,3042615990,7990,7990,7990,7990,0
20241202,152100,3042615990,7990,7990,7990,7990,0
20241202,152000,3042615990,7990,7990,7990,7990,0
20241202,151900,3042615990,7990,8000,8000,7990,2913
20241202,151800,3019334810,7990,7990,8000,7980,8290
20241202,151700,2953134980,8000,8000,8000,7990,3867
20241202,151600,2922216230,8010,8000,8010,8000,11305
20241202,151500,2831775450,8010,8000,8010,8000,1843
20241202,151400,2817022420,8010,8010,8020,8000,7006
20241202,151300,2760942030,8010,8020,8030,8010,8069
20241202,151200,2696254320,8020,8030,8040,8020,1881
20241202,151100,2681154450,8030,8040,8040,8030,3061
20241202,151000,2656573080,8040,8040,8050,8040,1215
20241202,150900,2646803940,8040,8040,8050,8040,1210
20241202,150800,2637074360,8040,8040,8050,8040,389
20241202,150700,2633946580,8050,8040,8050,8030,715
20241202,150600,2628197710,8040,8040,8050,8030,870
20241202,150500,2621205980,8040,8050,8050,8040,111
20241202,150400,2620313050,8050,8050,8050,8020,5878
20241202,150300,2573084170,8060,8060,8060,8050,1041
20241202,150200,2564703710,8050,8050,8050,8040,922
20241202,150100,2557282010,8050,8050,8050,8050,294
20241202,150000,2554915310,8050,8040,8050,8040,88
20241202,145900,2554207520,8050,8050,8050,8040,1175
20241202,145800,2544750500,8050,8040,8050,8040,4198
20241202,145700,2510967820,8050,8050,8060,8040,660
20241202,145600,2505655200,8050,8060,8060,8050,4021
20241202,145500,2473283140,8050,8060,8060,8050,291
20241202,145400,2470939840,8060,8060,8060,8050,347
20241202,145300,2468143620,8060,8060,8070,8060,806
20241202,145200,2461646900,8070,8060,8070,8060,175
20241202,145100,2460235850,8070,8070,8080,8060,3861
20241202,145000,2429078290,8070,8070,8080,8060,3193
20241202,144900,2403309380,8070,8080,8080,8060,4328
20241202,144800,2368409980,8070,8080,8090,8070,1436
20241202,144700,2356807190,8080,8090,8090,8080,3141
20241202,144600,2331427250,8080,8090,8090,8080,696
20241202,144500,2325798160,8090,8080,8090,8080,828
20241202,144400,2319102120,8090,8090,8090,8080,321
20241202,144300,2316505830,8100,8090,8100,8090,1750
20241202,144200,2302348010,8090,8100,8100,8090,259
20241202,144100,2300251310,8090,8090,8100,8090,1779
20241202,144000,2285844220,8090,8090,8100,8090,229
20241202,143900,2283991600,8090,8100,8100,8090,190
20241202,143800,2282453950,8090,8090,8090,8090,504
20241202,143700,2278376590,8090,8090,8090,8090,150
20241202,143600,2277163090,8090,8100,8100,8090,1905
20241202,143500,2261751090,8090,8100,8160,8090,11994
20241202,143400,2164251230,8100,8100,8100,8100,47
20241202,143300,2163870530,8100,8090,8100,8090,402
20241202,143200,2160614710,8090,8100,8100,8090,38
20241202,143100,2160306940,8100,8100,8100,8100,1006
20241202,143000,2152158340,8100,8110,8110,8100,78
20241202,142900,2151526000,8110,8100,8110,8100,1100
20241202,142800,2142612060,8100,8100,8100,8100,560
20241202,142700,2138076060,8100,8100,8100,8090,178
20241202,142600,2136635760,8100,8100,8100,8100,75
20241202,142500,2136028260,8100,8100,8100,8100,1068
20241202,142400,2127377460,8090,8110,8110,8090,862
20241202,142300,2120397220,8110,8110,8110,8100,148
20241202,142200,2119197880,8100,8110,8110,8100,922
20241202,142100,2111729400,8110,8110,8110,8110,1
20241202,142000,2111721290,8110,8110,8110,8100,55
20241202,141900,2111275250,8100,8100,8110,8100,374
20241202,141800,2108245580,8110,8100,8110,8100,28
20241202,141700,2108018510,8100,8110,8110,8100,86
20241202,141600,2107321370,8100,8100,8100,8100,300
20241202,141500,2104891370,8100,8100,8100,8100,128
20241202,141400,2103854570,8110,8110,8110,8110,55
20241202,141300,2103408520,8100,8100,8110,8090,610
20241202,141200,2098466740,8110,8100,8110,8100,210
20241202,141100,2096765450,8100,8110,8120,8100,579
20241202,141000,2092071620,8120,8120,8150,8110,588
20241202,140900,2087297510,8150,8120,8150,8120,4771
20241202,140800,2048436700,8130,8130,8130,8130,61
20241202,140700,2047940770,8140,8110,8140,8110,2059
20241202,140600,2031238780,8110,8110,8110,8110,1
20241202,140500,2031230670,8110,8120,8120,8110,833
20241202,140400,2024474940,8120,8120,8120,8120,138
20241202,140300,2023354380,8130,8130,8130,8130,247
20241202,140200,2021346270,8130,8130,8130,8130,0
20241202,140100,2021346270,8130,8130,8140,8130,123
20241202,140000,2020346270,8130,8120,8140,8120,487
20241202,135900,2016390710,8120,8110,8120,8110,5
20241202,135800,2016350150,8110,8120,8120,8110,600
20241202,135700,2011483150,8120,8120,8120,8110,336
20241202,135600,2008756820,8120,8130,8130,8120,1077
20241202,135500,2000003970,8130,8130,8130,8130,1
20241202,135400,1999995840,8120,8130,8130,8120,53
20241202,135300,1999565380,8130,8140,8140,8130,259
20241202,135200,1997459640,8140,8140,8140,8140,17
20241202,135100,1997321260,8140,8140,8140,8140,30
20241202,135000,1997077060,8130,8130,8130,8130,229
20241202,134900,1995215290,8130,8120,8130,8120,958
20241202,134800,1987436280,8120,8120,8120,8120,1
20241202,134700,1987428160,8110,8110,8110,8110,7
20241202,134600,1987371390,8110,8110,8110,8110,50
20241202,134500,1986965890,8120,8120,8120,8120,1
20241202,134400,1986957770,8130,8120,8130,8120,106
20241202,134300,1986097040,8130,8130,8130,8130,169
20241202,134200,1984723070,8140,8140,8140,8140,1
20241202,134100,1984714930,8140,8140,8140,8130,373
20241202,134000,1981681610,8130,8130,8140,8130,145
20241202,133900,1980502650,8140,8140,8140,8140,97
20241202,133800,1979713070,8140,8140,8140,8140,6
20241202,133700,1979664230,8140,8130,8140,8110,1935
20241202,133600,1963939610,8130,8140,8170,8130,4860
20241202,133500,1924261480,8140,8140,8140,8140,30
20241202,133400,1924017280,8140,8150,8150,8140,68
20241202,133300,1923463560,8150,8140,8150,8140,942
20241202,133200,1915790640,8140,8110,8140,8110,821
20241202,133100,1909125430,8110,8100,8110,8100,190
20241202,133000,1907586410,8110,8120,8120,8110,272
20241202,132900,1905379680,8110,8100,8110,8090,1239
20241202,132800,1895335690,8110,8100,8110,8100,344
20241202,132700,1892546610,8100,8090,8100,8080,897
20241202,132600,1885290570,8090,8100,8100,8090,631
20241202,132500,1880181990,8110,8100,8110,8100,285
20241202,132400,1877873210,8110,8110,8110,8110,27
20241202,132300,1877654240,8100,8110,8110,8100,116
20241202,132200,1876713580,8110,8110,8110,8110,55
20241202,132100,1876267530,8110,8110,8110,8100,206
20241202,132000,1874598270,8100,8120,8120,8100,61
20241202,131900,1874103430,8100,8100,8120,8100,250
20241202,131800,1872077180,8100,8110,8120,8100,143
20241202,131700,1870917240,8110,8100,8110,8100,213
20241202,131600,1869190010,8100,8100,8100,8100,0
20241202,131500,1869190010,8100,8100,8100,8100,383
20241202,131400,1866087710,8110,8100,8110,8100,1022
20241202,131300,1857807510,8100,8100,8100,8090,116
20241202,131200,1856868530,8100,8100,8100,8100,82
20241202,131100,1856204330,8100,8100,8100,8100,267
20241202,131000,1854041630,8100,8100,8100,8100,236
20241202,130900,1852130030,8100,8110,8110,8090,367
20241202,130800,1849156140,8110,8110,8110,8110,178
20241202,130700,1847712560,8110,8110,8110,8110,29
20241202,130600,1847477370,8110,8090,8120,8090,518
20241202,130500,1843284380,8090,8090,8090,8090,413
20241202,130400,1839943210,8090,8080,8090,8080,411
20241202,130300,1836621490,8080,8080,8110,8070,6047
20241202,130200,1787678250,8080,8080,8080,8070,462
20241202,130100,1783948270,8080,8080,8080,8080,39
20241202,130000,1783633150,8070,8080,8080,8070,1549
20241202,125900,1771118430,8080,8070,8080,8070,513
20241202,125800,1766978290,8070,8080,8080,8070,521
20241202,125700,1762773720,8080,8080,8080,8070,1737
20241202,125600,1748741090,8080,8080,8080,8080,71
20241202,125500,1748167410,8080,8080,8080,8080,773
20241202,125400,1741921570,8090,8090,8090,8090,33
20241202,125300,1741654600,8090,8090,8090,8090,38
20241202,125200,1741347180,8080,8080,8080,8080,0
20241202,125100,1741347180,8080,8080,8080,8080,1055
20241202,125000,1732822780,8070,8070,8080,8070,623
20241202,124900,1727794150,8080,8080,8080,8080,292
20241202,124800,1725434790,8090,8080,8090,8080,507
20241202,124700,1721334850,8080,8080,8080,8080,0
20241202,124600,1721334850,8080,8060,8090,8060,1353
20241202,124500,1710402310,8080,8070,8080,8070,1027
20241202,124400,1702114150,8080,8080,8080,8080,72
20241202,124300,1701532390,8080,8070,8080,8070,965
20241202,124200,1693744490,8070,8070,8080,8070,1100
20241202,124100,1684867220,8080,8080,8080,8070,43
20241202,124000,1684519900,8080,8070,8080,8070,88
20241202,123900,1683809460,8080,8070,8080,8070,1585
20241202,123800,1671018240,8080,8080,8080,8070,978
20241202,123700,1663116690,8090,8090,8090,8080,192
20241202,123600,1661563860,8090,8080,8090,8080,960
20241202,123500,1653806840,8090,8090,8090,8080,173
20241202,123400,1652408400,8080,8090,8090,8080,1821
20241202,123300,1637677010,8090,8090,8090,8090,100
20241202,123200,1636868010,8100,8100,8100,8100,5
20241202,123100,1636827510,8090,8110,8110,8090,1367
20241202,123000,1625756050,8110,8140,8140,8110,417
20241202,122900,1622373370,8140,8100,8140,8090,4313
20241202,122800,1587322340,8100,8100,8100,8100,6
20241202,122700,1587273740,8100,8100,8100,8100,13
20241202,122600,1587168440,8100,8100,8100,8100,76
20241202,122500,1586552840,8100,8100,8100,8100,604
20241202,122400,1581660440,8100,8100,8110,8100,269
20241202,122300,1579481420,8100,8110,8110,8100,109
20241202,122200,1578598430,8110,8100,8110,8100,74
20241202,122100,1577998760,8100,8100,8100,8100,0
20241202,122000,1577998760,8100,8100,8100,8100,8
20241202,121900,1577933960,8100,8100,8100,8100,449
20241202,121800,1574297060,8110,8110,8110,8100,1217
20241202,121700,1564438190,8110,8110,8110,8110,70
20241202,121600,1563870490,8100,8120,8120,8100,2062
20241202,121500,1547140180,8120,8120,8120,8120,10
20241202,121400,1547058980,8120,8120,8120,8120,467
20241202,121300,1543266940,8120,8120,8120,8120,31
20241202,121200,1543015220,8120,8130,8130,8120,30
20241202,121100,1542771350,8120,8130,8130,8120,29
20241202,121000,1542535850,8130,8130,8130,8130,30
20241202,120900,1542291950,8110,8120,8120,8110,8
20241202,120800,1542227020,8130,8110,8130,8110,79
20241202,120700,1541584770,8130,8110,8130,8110,221
20241202,120600,1539788240,8130,8130,8130,8110,63
20241202,120500,1539276140,8130,8130,8130,8110,17
20241202,120400,1539138230,8120,8120,8120,8120,397
20241202,120300,1535914590,8120,8120,8120,8120,100
20241202,120200,1535102590,8110,8110,8110,8110,100
20241202,120100,1534291590,8110,8110,8120,8100,739
20241202,120000,1528302680,8110,8110,8110,8110,268
20241202,115900,1526129200,8110,8120,8120,8110,329
20241202,115800,1523460340,8120,8120,8120,8110,246
20241202,115700,1521462920,8140,8140,8140,8140,2705
20241202,115600,1499444220,8140,8120,8140,8120,1796
20241202,115500,1484850270,8120,8130,8130,8120,1344
20241202,115400,1473936960,8130,8130,8130,8130,5
20241202,115300,1473896310,8130,8130,8140,8130,279
20241202,115200,1471627970,8130,8140,8140,8130,1704
20241202,115100,1457771110,8140,8150,8150,8140,124
20241202,115000,1456761690,8150,8170,8170,8150,185
20241202,114900,1455253840,8170,8170,8170,8170,10
20241202,114800,1455172140,8160,8160,8160,8160,105
20241202,114700,1454315340,8160,8160,8160,8160,3
20241202,114600,1454290860,8160,8160,8160,8160,28
20241202,114500,1454062380,8160,8160,8160,8160,27
20241202,114400,1453842060,8150,8160,8160,8150,28
20241202,114300,1453613590,8150,8150,8150,8140,248
20241202,114200,1451592630,8150,8150,8150,8150,37
20241202,114100,1451291080,8150,8140,8150,8140,143
20241202,114000,1450126790,8140,8150,8150,8140,143
20241202,113900,1448962500,8150,8150,8150,8150,57
20241202,113800,1448497950,8150,8150,8150,8150,481
20241202,113700,1444577800,8160,8150,8160,8150,282
20241202,113600,1442279020,8150,8140,8150,8140,34
20241202,113500,1442002250,8150,8150,8150,8150,30
20241202,113400,1441757750,8150,8150,8150,8150,6
20241202,113300,1441708850,8150,8120,8150,8120,656
20241202,113200,1436374980,8120,8140,8140,8120,617
20241202,113100,1431364740,8140,8140,8150,8140,703
20241202,113000,1425642310,8150,8150,8150,8150,27
20241202,112900,1425422260,8150,8140,8150,8140,672
20241202,112800,1419952170,8150,8150,8150,8150,0
20241202,112700,1419952170,8150,8140,8150,8140,101
20241202,112600,1419129960,8140,8140,8140,8130,318
20241202,112500,1416541470,8140,8170,8170,8140,210
20241202,112400,1414831770,8170,8150,8170,8150,766
20241202,112300,1408581430,8140,8120,8160,8120,4328
20241202,112200,1373287450,8120,8120,8120,8120,14
20241202,112100,1373173770,8110,8110,8110,8110,0
20241202,112000,1373173770,8110,8120,8120,8110,1288
20241202,111900,1362717680,8120,8130,8130,8120,55
20241202,111800,1362271030,8130,8130,8130,8130,18
20241202,111700,1362124690,8130,8130,8130,8120,20
20241202,111600,1361962130,8130,8140,8140,8130,229
20241202,111500,1360098830,8140,8160,8160,8140,920
20241202,111400,1352601240,8160,8160,8160,8160,0
20241202,111300,1352601240,8160,8160,8160,8160,1
20241202,111200,1352593080,8160,8150,8160,8150,116
20241202,111100,1351646580,8150,8150,8150,8150,3
20241202,111000,1351622130,8170,8160,8170,8160,33
20241202,110900,1351352580,8160,8170,8170,8160,31
20241202,110800,1351099360,8170,8160,8170,8160,102
20241202,110700,1350266990,8160,8150,8160,8150,24
20241202,110600,1350071190,8150,8160,8160,8150,145
20241202,110500,1348888360,8160,8140,8160,8140,241
20241202,110400,1346922440,8150,8150,8150,8140,371
20241202,110300,1343902290,8150,8150,8150,8130,403
20241202,110200,1340620560,8150,8160,8160,8150,825
20241202,110100,1333889680,8160,8170,8170,8160,21
20241202,110000,1333718250,8170,8170,8170,8170,28
20241202,105900,1333489490,8170,8170,8170,8170,0
20241202,105800,1333489490,8170,8170,8170,8170,55
20241202,105700,1333040140,8170,8160,8170,8160,750
20241202,105600,1326918780,8160,8160,8160,8160,140
20241202,105500,1325776380,8170,8180,8180,8160,670
20241202,105400,1320299970,8190,8190,8190,8190,66
20241202,105300,1319759430,8190,8190,8190,8190,27
20241202,105200,1319538300,8190,8210,8210,8180,453
20241202,105100,1315830100,8220,8200,8220,8200,534
20241202,105000,1311450060,8200,8180,8200,8180,4574
20241202,104900,1273961460,8180,8180,8180,8180,56
20241202,104800,1273503380,8160,8190,8190,8160,1190
20241202,104700,1263785470,8170,8150,8170,8150,112
20241202,104600,1262870490,8150,8170,8170,8150,3400
20241202,104500,1235152340,8170,8190,8190,8170,211
20241202,104400,1233425350,8190,8200,8200,8190,124
20241202,104300,1232409510,8200,8200,8200,8190,46
20241202,104200,1232032470,8200,8220,8220,8200,708
20241202,104100,1226220030,8220,8210,8220,8210,138
20241202,104000,1225085900,8210,8200,8210,8200,71
20241202,103900,1224503430,8200,8190,8200,8190,428
20241202,103800,1220994540,8210,8200,8210,8190,273
20241202,103700,1218755820,8220,8190,8220,8190,4773
20241202,103600,1179574510,8190,8190,8200,8190,623
20241202,103500,1174470510,8190,8150,8190,8150,2500
20241202,103400,1154046150,8150,8150,8160,8150,241
20241202,103300,1152081730,8160,8160,8160,8150,77
20241202,103200,1151453710,8160,8160,8160,8160,28
20241202,103100,1151225230,8160,8150,8160,8150,1064
20241202,103000,1142546250,8160,8140,8160,8140,1921
20241202,102900,1126896570,8140,8140,8140,8130,372
20241202,102800,1123871790,8140,8110,8140,8100,1367
20241202,102700,1112761000,8120,8100,8120,8100,2146
20241202,102600,1095375940,8120,8120,8120,8120,43
20241202,102500,1095026780,8100,8120,8120,8100,257
20241202,102400,1092942350,8110,8110,8110,8100,398
20241202,102300,1089715470,8110,8110,8110,8110,69
20241202,102200,1089155880,8120,8110,8120,8100,725
20241202,102100,1083280530,8110,8130,8130,8110,180
20241202,102000,1081817390,8130,8120,8130,8120,448
20241202,101900,1078175400,8110,8100,8110,8100,136
20241202,101800,1077072750,8100,8100,8100,8100,230
20241202,101700,1075209750,8100,8130,8130,8100,661
20241202,101600,1069840020,8130,8110,8130,8110,3956
20241202,101500,1037711730,8110,8110,8110,8100,70
20241202,101400,1037144320,8110,8110,8130,8110,640
20241202,101300,1031953890,8130,8120,8130,8120,719
20241202,101200,1026111500,8110,8100,8120,8100,452
20241202,101100,1022445510,8100,8100,8100,8100,240
20241202,101000,1020501510,8100,8080,8100,8080,3085
20241202,100900,995537350,8090,8100,8100,8000,25643
20241202,100800,788879990,8100,8110,8110,8100,1112
20241202,100700,779872670,8100,8100,8100,8090,1089
20241202,100600,771056210,8100,8090,8100,8090,508
20241202,100500,766946480,8090,8090,8100,8080,735
20241202,100400,761002220,8100,8090,8100,8090,157
20241202,100300,759732020,8090,8100,8100,8090,614
20241202,100200,754764000,8100,8100,8100,8100,439
20241202,100100,751208100,8100,8100,8100,8090,1976
20241202,100000,735219890,8110,8100,8110,8090,3284
20241202,095900,708618280,8100,8100,8100,8100,285
20241202,095800,706309780,8100,8100,8100,8100,30
20241202,095700,706066780,8110,8110,8110,8100,2591
20241202,095600,685071770,8130,8120,8130,8120,111
20241202,095500,684170250,8130,8130,8130,8120,195
20241202,095400,682585000,8120,8120,8130,8120,141
20241202,095300,681439440,8140,8140,8140,8120,1030
20241202,095200,673075240,8140,8130,8150,8120,1096
20241202,095100,664174560,8130,8130,8130,8120,2116
20241202,095000,646972510,8130,8130,8140,8120,763
20241202,094900,640771810,8130,8130,8130,8130,28
20241202,094800,640544170,8120,8100,8120,8100,1263
20241202,094700,630304930,8100,8100,8100,8090,1553
20241202,094600,617727630,8100,8090,8110,8090,2408
20241202,094500,598222960,8100,8100,8100,8090,336
20241202,094400,595503930,8090,8100,8100,8080,6341
20241202,094300,544229320,8100,8110,8140,8090,7892
20241202,094200,480180190,8100,8130,8130,8100,330
20241202,094100,477504690,8110,8130,8150,8110,3662
20241202,094000,447786210,8130,8130,8130,8120,40
20241202,093900,447461110,8140,8140,8140,8130,717
20241202,093800,441626050,8140,8140,8140,8130,134
20241202,093700,440536290,8140,8140,8140,8130,233
20241202,093600,438641470,8140,8130,8140,8130,362
20241202,093500,435697170,8130,8140,8140,8130,827
20241202,093400,428970300,8140,8170,8170,8130,439
20241202,093300,425397090,8170,8170,8170,8130,6447
20241202,093200,372872470,8170,8160,8170,8160,502
20241202,093100,368771890,8160,8180,8180,8160,1099
20241202,093000,359793020,8180,8190,8190,8170,100
20241202,092900,358975510,8180,8190,8190,8180,592
20241202,092800,354132680,8190,8200,8200,8170,1420
20241202,092700,342509110,8200,8190,8200,8190,632
20241202,092600,337326910,8200,8200,8200,8200,38
20241202,092500,337015310,8190,8190,8200,8180,1491
20241202,092400,324813470,8190,8190,8190,8180,194
20241202,092300,323225880,8190,8190,8200,8180,433
20241202,092200,319679550,8200,8190,8200,8190,186
20241202,092100,318154370,8200,8200,8200,8200,25
20241202,092000,317949370,8200,8190,8200,8190,915
20241202,091900,310455380,8190,8200,8220,8190,1273
20241202,091800,300026810,8200,8190,8220,8190,92
20241202,091700,299272560,8190,8200,8220,8190,2458
20241202,091600,279130920,8200,8220,8220,8200,1896
20241202,091500,263577210,8230,8190,8230,8190,971
20241202,091400,255620130,8190,8260,8260,8190,2415
20241202,091300,235785320,8250,8230,8260,8230,295
20241202,091200,233354680,8260,8220,8260,8210,822
20241202,091100,226603110,8220,8220,8220,8200,944
20241202,091000,218852320,8210,8220,8270,8210,6647
20241202,090900,164090330,8220,8220,8230,8210,763
20241202,090800,157824440,8210,8230,8250,8210,840
20241202,090700,150918830,8220,8230,8240,8220,2501
20241202,090600,130349960,8230,8240,8240,8220,947
20241202,090500,122559130,8240,8250,8250,8230,392
20241202,090400,119330930,8250,8280,8280,8230,1350
20241202,090300,108207870,8280,8280,8280,8250,477
20241202,090200,104265850,8290,8260,8290,8240,263
20241202,090100,102089840,8260,8280,8310,8260,1473
20241202,090000,89900050,8280,8240,8360,8240,10861