stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241205,204300,2383366275,4615,4615,4615,4615,10609
20241205,204200,2383366275,4615,4615,4615,4615,0
20241205,204100,2383366275,4615,4615,4615,4615,0
20241205,204000,2383366275,4615,4615,4615,4615,0
20241205,203900,2383366275,4615,4615,4615,4615,0
20241205,203800,2383366275,4615,4615,4615,4615,0
20241205,203700,2383366275,4615,4615,4615,4615,0
20241205,203600,2383366275,4615,4615,4615,4615,0
20241205,203500,2383366275,4615,4615,4615,4615,0
20241205,203400,2383366275,4615,4615,4615,4615,0
20241205,203300,2383366275,4615,4615,4615,4615,0
20241205,203200,2383366275,4615,4615,4615,4615,0
20241205,203100,2383366275,4615,4615,4615,4615,0
20241205,203000,2383366275,4615,4615,4615,4615,0
20241205,202900,2383366275,4615,4615,4615,4615,0
20241205,202800,2383366275,4615,4615,4615,4615,0
20241205,202700,2383366275,4615,4615,4615,4615,0
20241205,202600,2383366275,4615,4615,4615,4615,0
20241205,202500,2383366275,4615,4615,4615,4615,0
20241205,202400,2383366275,4615,4615,4615,4615,0
20241205,202300,2383366275,4615,4615,4615,4615,0
20241205,202200,2383366275,4615,4615,4615,4615,0
20241205,202100,2383366275,4615,4615,4615,4615,0
20241205,202000,2383366275,4615,4615,4615,4615,0
20241205,201900,2383366275,4615,4615,4615,4615,0
20241205,201800,2383366275,4615,4615,4615,4615,0
20241205,201700,2383366275,4615,4615,4615,4615,0
20241205,201600,2383366275,4615,4615,4615,4615,0
20241205,201500,2383366275,4615,4615,4615,4615,0
20241205,201400,2383366275,4615,4615,4615,4615,0
20241205,201300,2383366275,4615,4615,4615,4615,10609
20241205,201200,2383366275,4615,4615,4615,4615,0
20241205,201100,2383366275,4615,4615,4615,4615,0
20241205,201000,2383366275,4615,4615,4615,4615,0
20241205,200900,2383366275,4615,4615,4615,4615,0
20241205,200800,2383366275,4615,4615,4615,4615,0
20241205,200700,2383366275,4615,4615,4615,4615,0
20241205,200600,2383366275,4615,4615,4615,4615,0
20241205,200500,2383366275,4615,4615,4615,4615,0
20241205,200400,2383366275,4615,4615,4615,4615,0
20241205,200300,2383366275,4615,4615,4615,4615,0
20241205,200200,2383366275,4615,4615,4615,4615,0
20241205,200100,2383366275,4615,4615,4615,4615,0
20241205,200000,2383366275,4615,4615,4615,4615,0
20241205,195900,2383366275,4615,4615,4615,4615,0
20241205,195800,2383366275,4615,4615,4615,4615,0
20241205,195700,2383366275,4615,4615,4615,4615,0
20241205,195600,2383366275,4615,4615,4615,4615,0
20241205,195500,2383366275,4615,4615,4615,4615,0
20241205,195400,2383366275,4615,4615,4615,4615,0
20241205,195300,2383366275,4615,4615,4615,4615,0
20241205,195200,2383366275,4615,4615,4615,4615,0
20241205,195100,2383366275,4615,4615,4615,4615,0
20241205,195000,2383366275,4615,4615,4615,4615,0
20241205,194900,2383366275,4615,4615,4615,4615,0
20241205,194800,2383366275,4615,4615,4615,4615,0
20241205,194700,2383366275,4615,4615,4615,4615,0
20241205,194600,2383366275,4615,4615,4615,4615,0
20241205,194500,2383366275,4615,4615,4615,4615,0
20241205,194400,2383366275,4615,4615,4615,4615,0
20241205,194300,2383366275,4615,4615,4615,4615,10609
20241205,194200,2383366275,4615,4615,4615,4615,0
20241205,194100,2383366275,4615,4615,4615,4615,0
20241205,194000,2383366275,4615,4615,4615,4615,0
20241205,193900,2383366275,4615,4615,4615,4615,0
20241205,193800,2383366275,4615,4615,4615,4615,0
20241205,193700,2383366275,4615,4615,4615,4615,0
20241205,193600,2383366275,4615,4615,4615,4615,0
20241205,193500,2383366275,4615,4615,4615,4615,0
20241205,193400,2383366275,4615,4615,4615,4615,0
20241205,193300,2383366275,4615,4615,4615,4615,0
20241205,193200,2383366275,4615,4615,4615,4615,0
20241205,193100,2383366275,4615,4615,4615,4615,0
20241205,193000,2383366275,4615,4615,4615,4615,0
20241205,192900,2383366275,4615,4615,4615,4615,0
20241205,192800,2383366275,4615,4615,4615,4615,0
20241205,192700,2383366275,4615,4615,4615,4615,0
20241205,192600,2383366275,4615,4615,4615,4615,0
20241205,192500,2383366275,4615,4615,4615,4615,0
20241205,192400,2383366275,4615,4615,4615,4615,0
20241205,192300,2383366275,4615,4615,4615,4615,0
20241205,192200,2383366275,4615,4615,4615,4615,0
20241205,192100,2383366275,4615,4615,4615,4615,0
20241205,192000,2383366275,4615,4615,4615,4615,0
20241205,191900,2383366275,4615,4615,4615,4615,0
20241205,191800,2383366275,4615,4615,4615,4615,0
20241205,191700,2383366275,4615,4615,4615,4615,0
20241205,191600,2383366275,4615,4615,4615,4615,0
20241205,191500,2383366275,4615,4615,4615,4615,0
20241205,191400,2383366275,4615,4615,4615,4615,0
20241205,191300,2383366275,4615,4615,4615,4615,10609
20241205,191200,2383366275,4615,4615,4615,4615,0
20241205,191100,2383366275,4615,4615,4615,4615,0
20241205,191000,2383366275,4615,4615,4615,4615,0
20241205,190900,2383366275,4615,4615,4615,4615,0
20241205,190800,2383366275,4615,4615,4615,4615,0
20241205,190700,2383366275,4615,4615,4615,4615,0
20241205,190600,2383366275,4615,4615,4615,4615,0
20241205,190500,2383366275,4615,4615,4615,4615,0
20241205,190400,2383366275,4615,4615,4615,4615,0
20241205,190300,2383366275,4615,4615,4615,4615,0
20241205,190200,2383366275,4615,4615,4615,4615,0
20241205,190100,2383366275,4615,4615,4615,4615,0
20241205,190000,2383366275,4615,4615,4615,4615,0
20241205,185900,2383366275,4615,4615,4615,4615,0
20241205,185800,2383366275,4615,4615,4615,4615,0
20241205,185700,2383366275,4615,4615,4615,4615,0
20241205,185600,2383366275,4615,4615,4615,4615,0
20241205,185500,2383366275,4615,4615,4615,4615,0
20241205,185400,2383366275,4615,4615,4615,4615,0
20241205,185300,2383366275,4615,4615,4615,4615,0
20241205,185200,2383366275,4615,4615,4615,4615,0
20241205,185100,2383366275,4615,4615,4615,4615,0
20241205,185000,2383366275,4615,4615,4615,4615,0
20241205,184900,2383366275,4615,4615,4615,4615,0
20241205,184800,2383366275,4615,4615,4615,4615,0
20241205,184700,2383366275,4615,4615,4615,4615,0
20241205,184600,2383366275,4615,4615,4615,4615,0
20241205,184500,2383366275,4615,4615,4615,4615,0
20241205,184400,2383366275,4615,4615,4615,4615,0
20241205,184300,2383366275,4615,4615,4615,4615,10609
20241205,184200,2383366275,4615,4615,4615,4615,0
20241205,184100,2383366275,4615,4615,4615,4615,0
20241205,184000,2383366275,4615,4615,4615,4615,0
20241205,183900,2383366275,4615,4615,4615,4615,0
20241205,183800,2383366275,4615,4615,4615,4615,0
20241205,183700,2383366275,4615,4615,4615,4615,0
20241205,183600,2383366275,4615,4615,4615,4615,0
20241205,183500,2383366275,4615,4615,4615,4615,0
20241205,183400,2383366275,4615,4615,4615,4615,0
20241205,183300,2383366275,4615,4615,4615,4615,0
20241205,183200,2383366275,4615,4615,4615,4615,0
20241205,183100,2383366275,4615,4615,4615,4615,0
20241205,183000,2383366275,4615,4615,4615,4615,0
20241205,182900,2383366275,4615,4615,4615,4615,0
20241205,182800,2383366275,4615,4615,4615,4615,0
20241205,182700,2383366275,4615,4615,4615,4615,0
20241205,182600,2383366275,4615,4615,4615,4615,0
20241205,182500,2383366275,4615,4615,4615,4615,0
20241205,182400,2383366275,4615,4615,4615,4615,0
20241205,182300,2383366275,4615,4615,4615,4615,0
20241205,182200,2383366275,4615,4615,4615,4615,0
20241205,182100,2383366275,4615,4615,4615,4615,0
20241205,182000,2383366275,4615,4615,4615,4615,0
20241205,181900,2383366275,4615,4615,4615,4615,0
20241205,181800,2383366275,4615,4615,4615,4615,0
20241205,181700,2383366275,4615,4615,4615,4615,0
20241205,181600,2383366275,4615,4615,4615,4615,0
20241205,181500,2383366275,4615,4615,4615,4615,0
20241205,181400,2383366275,4615,4615,4615,4615,0
20241205,181300,2383366275,4615,4615,4615,4615,10609
20241205,181200,2383366275,4615,4615,4615,4615,0
20241205,181100,2383366275,4615,4615,4615,4615,0
20241205,181000,2383366275,4615,4615,4615,4615,0
20241205,180900,2383366275,4615,4615,4615,4615,0
20241205,180800,2383366275,4615,4615,4615,4615,0
20241205,180700,2383366275,4615,4615,4615,4615,0
20241205,180600,2383366275,4615,4615,4615,4615,0
20241205,180500,2383366275,4615,4615,4615,4615,0
20241205,180400,2383366275,4615,4615,4615,4615,0
20241205,180300,2383366275,4615,4615,4615,4615,0
20241205,180200,2383366275,4615,4615,4615,4615,0
20241205,180100,2383366275,4615,4615,4615,4615,0
20241205,180000,2383366275,4615,4615,4615,4615,0
20241205,175900,2383366275,4615,4615,4615,4615,0
20241205,175800,2383366275,4615,4615,4615,4615,0
20241205,175700,2383366275,4615,4615,4615,4615,0
20241205,175600,2383366275,4615,4615,4615,4615,0
20241205,175500,2383366275,4615,4615,4615,4615,0
20241205,175400,2383366275,4615,4615,4615,4615,0
20241205,175300,2383366275,4615,4615,4615,4615,0
20241205,175200,2383366275,4615,4615,4615,4615,0
20241205,175100,2383366275,4615,4615,4615,4615,0
20241205,175000,2383366275,4615,4615,4615,4615,0
20241205,174900,2383366275,4615,4615,4615,4615,0
20241205,174800,2383366275,4615,4615,4615,4615,0
20241205,174700,2383366275,4615,4615,4615,4615,0
20241205,174600,2383366275,4615,4615,4615,4615,0
20241205,174500,2383366275,4615,4615,4615,4615,0
20241205,174400,2383366275,4615,4615,4615,4615,0
20241205,174300,2383366275,4615,4615,4615,4615,10609
20241205,174200,2383366275,4615,4615,4615,4615,0
20241205,174100,2383366275,4615,4615,4615,4615,0
20241205,174000,2383366275,4615,4615,4615,4615,0
20241205,173900,2383366275,4615,4615,4615,4615,0
20241205,173800,2383366275,4615,4615,4615,4615,0
20241205,173700,2383366275,4615,4615,4615,4615,0
20241205,173600,2383366275,4615,4615,4615,4615,0
20241205,173500,2383366275,4615,4615,4615,4615,0
20241205,173400,2383366275,4615,4615,4615,4615,0
20241205,173300,2383366275,4615,4615,4615,4615,0
20241205,173200,2383366275,4615,4615,4615,4615,0
20241205,173100,2383366275,4615,4615,4615,4615,0
20241205,173000,2383366275,4615,4615,4615,4615,0
20241205,172900,2383366275,4615,4615,4615,4615,0
20241205,172800,2383366275,4615,4615,4615,4615,0
20241205,172700,2383366275,4615,4615,4615,4615,0
20241205,172600,2383366275,4615,4615,4615,4615,0
20241205,172500,2383366275,4615,4615,4615,4615,0
20241205,172400,2383366275,4615,4615,4615,4615,0
20241205,172300,2383366275,4615,4615,4615,4615,0
20241205,172200,2383366275,4615,4615,4615,4615,0
20241205,172100,2383366275,4615,4615,4615,4615,0
20241205,172000,2383366275,4615,4615,4615,4615,0
20241205,171900,2383366275,4615,4615,4615,4615,0
20241205,171800,2383366275,4615,4615,4615,4615,0
20241205,171700,2383366275,4615,4615,4615,4615,0
20241205,171600,2383366275,4615,4615,4615,4615,0
20241205,171500,2383366275,4615,4615,4615,4615,0
20241205,171400,2383366275,4615,4615,4615,4615,0
20241205,171300,2383366275,4615,4615,4615,4615,10609
20241205,171200,2383366275,4615,4615,4615,4615,0
20241205,171100,2383366275,4615,4615,4615,4615,0
20241205,171000,2383366275,4615,4615,4615,4615,0
20241205,170900,2383366275,4615,4615,4615,4615,0
20241205,170800,2383366275,4615,4615,4615,4615,0
20241205,170700,2383366275,4615,4615,4615,4615,0
20241205,170600,2383366275,4615,4615,4615,4615,0
20241205,170500,2383366275,4615,4615,4615,4615,0
20241205,170400,2383366275,4615,4615,4615,4615,0
20241205,170300,2383366275,4615,4615,4615,4615,0
20241205,170200,2383366275,4615,4615,4615,4615,0
20241205,170100,2383366275,4615,4615,4615,4615,0
20241205,170000,2383366275,4615,4615,4615,4615,0
20241205,165900,2383366275,4615,4615,4615,4615,0
20241205,165800,2383366275,4615,4615,4615,4615,0
20241205,165700,2383366275,4615,4615,4615,4615,0
20241205,165600,2383366275,4615,4615,4615,4615,0
20241205,165500,2383366275,4615,4615,4615,4615,0
20241205,165400,2383366275,4615,4615,4615,4615,0
20241205,165300,2383366275,4615,4615,4615,4615,0
20241205,165200,2383366275,4615,4615,4615,4615,0
20241205,165100,2383366275,4615,4615,4615,4615,0
20241205,165000,2383366275,4615,4615,4615,4615,0
20241205,164900,2383366275,4615,4615,4615,4615,0
20241205,164800,2383366275,4615,4615,4615,4615,0
20241205,164700,2383366275,4615,4615,4615,4615,0
20241205,164600,2383366275,4615,4615,4615,4615,0
20241205,164500,2383366275,4615,4615,4615,4615,0
20241205,164400,2383366275,4615,4615,4615,4615,0
20241205,164300,2383366275,4615,4615,4615,4615,10609
20241205,164200,2383366275,4615,4615,4615,4615,0
20241205,164100,2383366275,4615,4615,4615,4615,0
20241205,164000,2383366275,4615,4615,4615,4615,0
20241205,163900,2383366275,4615,4615,4615,4615,0
20241205,163800,2383366275,4615,4615,4615,4615,0
20241205,163700,2383366275,4615,4615,4615,4615,0
20241205,163600,2383366275,4615,4615,4615,4615,0
20241205,163500,2383366275,4615,4615,4615,4615,0
20241205,163400,2383366275,4615,4615,4615,4615,0
20241205,163300,2383366275,4615,4615,4615,4615,0
20241205,163200,2383366275,4615,4615,4615,4615,0
20241205,163100,2383366275,4615,4615,4615,4615,0
20241205,163000,2383366275,4615,4615,4615,4615,0
20241205,162900,2383366275,4615,4615,4615,4615,0
20241205,162800,2383366275,4615,4615,4615,4615,0
20241205,162700,2383366275,4615,4615,4615,4615,0
20241205,162600,2383366275,4615,4615,4615,4615,0
20241205,162500,2383366275,4615,4615,4615,4615,0
20241205,162400,2383366275,4615,4615,4615,4615,0
20241205,162300,2383366275,4615,4615,4615,4615,0
20241205,162200,2383366275,4615,4615,4615,4615,0
20241205,162100,2383366275,4615,4615,4615,4615,0
20241205,162000,2383366275,4615,4615,4615,4615,0
20241205,161900,2383366275,4615,4615,4615,4615,0
20241205,161800,2383366275,4615,4615,4615,4615,0
20241205,161700,2383366275,4615,4615,4615,4615,0
20241205,161600,2383366275,4615,4615,4615,4615,0
20241205,161500,2383366275,4615,4615,4615,4615,0
20241205,161400,2383366275,4615,4615,4615,4615,0
20241205,161300,2383366275,4615,4615,4615,4615,10609
20241205,161200,2383366275,4615,4615,4615,4615,0
20241205,161100,2383366275,4615,4615,4615,4615,0
20241205,161000,2383366275,4615,4615,4615,4615,0
20241205,160900,2383366275,4615,4615,4615,4615,0
20241205,160800,2383366275,4615,4615,4615,4615,0
20241205,160700,2383366275,4615,4615,4615,4615,0
20241205,160600,2383366275,4615,4615,4615,4615,0
20241205,160500,2383366275,4615,4615,4615,4615,0
20241205,160400,2383366275,4615,4615,4615,4615,0
20241205,160300,2383366275,4615,4615,4615,4615,0
20241205,160200,2383366275,4615,4615,4615,4615,0
20241205,160100,2383366275,4615,4615,4615,4615,0
20241205,160000,2383366275,4615,4615,4615,4615,0
20241205,155900,2383366275,4615,4615,4615,4615,0
20241205,155800,2383366275,4615,4615,4615,4615,0
20241205,155700,2383366275,4615,4615,4615,4615,0
20241205,155600,2383366275,4615,4615,4615,4615,0
20241205,155500,2383366275,4615,4615,4615,4615,0
20241205,155400,2383366275,4615,4615,4615,4615,0
20241205,155300,2383366275,4615,4615,4615,4615,0
20241205,155200,2383366275,4615,4615,4615,4615,0
20241205,155100,2383366275,4615,4615,4615,4615,0
20241205,155000,2383366275,4615,4615,4615,4615,0
20241205,154900,2383366275,4615,4615,4615,4615,0
20241205,154800,2383366275,4615,4615,4615,4615,0
20241205,154700,2383366275,4615,4615,4615,4615,0
20241205,154600,2383366275,4615,4615,4615,4615,0
20241205,154500,2383366275,4615,4615,4615,4615,0
20241205,154400,2383366275,4615,4615,4615,4615,0
20241205,154300,2383366275,4615,4615,4615,4615,10609
20241205,154200,2383366275,4615,4615,4615,4615,0
20241205,154100,2383366275,4615,4615,4615,4615,0
20241205,154000,2383366275,4615,4615,4615,4615,0
20241205,153900,2383366275,4615,4615,4615,4615,0
20241205,153800,2383366275,4615,4615,4615,4615,0
20241205,153700,2383366275,4615,4615,4615,4615,0
20241205,153600,2383366275,4615,4615,4615,4615,0
20241205,153500,2383366275,4615,4615,4615,4615,0
20241205,153400,2383366275,4615,4615,4615,4615,0
20241205,153300,2383366275,4615,4615,4615,4615,0
20241205,153200,2383366275,4615,4615,4615,4615,0
20241205,153100,2383366275,4615,4615,4615,4615,0
20241205,153000,2383366275,4615,4615,4615,4615,10609
20241205,152900,2334405740,4625,4625,4625,4625,0
20241205,152800,2334405740,4625,4625,4625,4625,0
20241205,152700,2334405740,4625,4625,4625,4625,0
20241205,152600,2334405740,4625,4625,4625,4625,0
20241205,152500,2334405740,4625,4625,4625,4625,0
20241205,152400,2334405740,4625,4625,4625,4625,0
20241205,152300,2334405740,4625,4625,4625,4625,0
20241205,152200,2334405740,4625,4625,4625,4625,0
20241205,152100,2334405740,4625,4625,4625,4625,0
20241205,152000,2334405740,4625,4625,4625,4625,0
20241205,151900,2334405740,4625,4620,4630,4620,1140
20241205,151800,2329138820,4630,4630,4635,4620,331
20241205,151700,2327607855,4635,4620,4640,4620,1840
20241205,151600,2319093230,4620,4615,4625,4615,2175
20241205,151500,2309050905,4625,4625,4630,4625,430
20241205,151400,2307062150,4625,4625,4625,4610,585
20241205,151300,2304363310,4615,4615,4635,4615,2667
20241205,151200,2292040570,4615,4605,4615,4605,45
20241205,151100,2291833335,4620,4625,4625,4605,2448
20241205,151000,2280526490,4640,4640,4640,4620,684
20241205,150900,2277353930,4640,4630,4640,4620,1360
20241205,150800,2271052815,4640,4635,4640,4630,1592
20241205,150700,2263674390,4635,4610,4635,4610,4326
20241205,150600,2243662055,4610,4615,4620,4610,312
20241205,150500,2242222710,4620,4620,4620,4615,109
20241205,150400,2241719230,4615,4615,4615,4615,474
20241205,150300,2239531720,4620,4620,4620,4615,2879
20241205,150200,2226244110,4625,4625,4630,4620,576
20241205,150100,2223580165,4625,4610,4625,4605,2491
20241205,150000,2212098175,4600,4610,4615,4595,1459
20241205,145900,2205374010,4605,4595,4605,4595,1410
20241205,145800,2198883560,4610,4600,4610,4590,1479
20241205,145700,2192081125,4600,4595,4600,4595,4837
20241205,145600,2169845935,4595,4590,4595,4590,250
20241205,145500,2168697910,4595,4585,4595,4565,3501
20241205,145400,2152692665,4595,4575,4595,4575,62
20241205,145300,2152408995,4590,4575,4590,4575,1309
20241205,145200,2146408400,4590,4585,4590,4585,646
20241205,145100,2143446485,4570,4580,4585,4570,1040
20241205,145000,2138680550,4565,4570,4590,4565,1472
20241205,144900,2131953330,4590,4570,4590,4565,6338
20241205,144800,2102999995,4570,4580,4580,4570,3516
20241205,144700,2086904030,4580,4595,4595,4580,7387
20241205,144600,2053014340,4595,4600,4600,4595,3208
20241205,144500,2038268420,4600,4600,4600,4600,484
20241205,144400,2036042020,4610,4600,4610,4600,515
20241205,144300,2033672870,4600,4605,4605,4600,5642
20241205,144200,2007714155,4605,4605,4605,4605,100
20241205,144100,2007253655,4605,4605,4610,4605,3889
20241205,144000,1989344805,4605,4620,4620,4605,2908
20241205,143900,1975940485,4625,4615,4625,4615,1021
20241205,143800,1971228360,4615,4635,4635,4615,73
20241205,143700,1970891445,4615,4620,4635,4615,783
20241205,143600,1967274030,4615,4615,4615,4615,23
20241205,143500,1967167885,4615,4615,4620,4615,630
20241205,143400,1964260430,4615,4620,4620,4610,959
20241205,143300,1959834630,4620,4620,4620,4615,342
20241205,143200,1958256235,4615,4615,4620,4615,233
20241205,143100,1957180930,4620,4615,4620,4615,101
20241205,143000,1956714810,4620,4620,4620,4620,33
20241205,142900,1956562350,4620,4620,4620,4610,4
20241205,142800,1956543880,4610,4620,4620,4610,219
20241205,142700,1955532130,4620,4630,4630,4620,14
20241205,142600,1955467440,4620,4620,4620,4615,2890
20241205,142500,1942116065,4615,4620,4620,4615,4
20241205,142400,1942097600,4615,4615,4615,4615,0
20241205,142300,1942097600,4615,4620,4620,4615,439
20241205,142200,1940071610,4615,4615,4615,4615,596
20241205,142100,1937321070,4620,4615,4620,4615,279
20241205,142000,1936033480,4615,4615,4615,4615,416
20241205,141900,1934113640,4610,4615,4620,4610,930
20241205,141800,1929825675,4620,4620,4620,4620,10
20241205,141700,1929779475,4630,4625,4630,4625,9
20241205,141600,1929737810,4630,4625,4630,4610,169
20241205,141500,1928956270,4625,4625,4625,4625,2
20241205,141400,1928947020,4620,4610,4625,4610,599
20241205,141300,1926181615,4625,4625,4625,4610,6944
20241205,141200,1894143280,4635,4635,4635,4625,327
20241205,141100,1892630640,4635,4630,4635,4625,2001
20241205,141000,1883370790,4630,4635,4635,4630,74
20241205,140900,1883028010,4635,4630,4635,4630,51
20241205,140800,1882791870,4635,4640,4640,4635,52
20241205,140700,1882550840,4640,4640,4640,4640,0
20241205,140600,1882550840,4640,4635,4640,4635,195
20241205,140500,1881646735,4640,4640,4640,4640,0
20241205,140400,1881646735,4640,4640,4640,4640,0
20241205,140300,1881646735,4640,4635,4640,4635,46
20241205,140200,1881433470,4640,4640,4640,4640,0
20241205,140100,1881433470,4640,4640,4640,4640,9
20241205,140000,1881391710,4640,4655,4655,4640,79
20241205,135900,1881025135,4645,4660,4660,4645,2055
20241205,135800,1871474050,4660,4655,4660,4655,398
20241205,135700,1869621355,4655,4655,4655,4655,5
20241205,135600,1869598080,4655,4655,4655,4655,0
20241205,135500,1869598080,4655,4655,4655,4655,10
20241205,135400,1869551530,4645,4655,4655,4645,1411
20241205,135300,1862991560,4650,4650,4650,4650,123
20241205,135200,1862419610,4655,4655,4655,4655,2
20241205,135100,1862410300,4655,4650,4655,4650,450
20241205,135000,1860317645,4655,4660,4660,4655,98
20241205,134900,1859861450,4650,4650,4650,4650,129
20241205,134800,1859261600,4665,4665,4665,4665,0
20241205,134700,1859261600,4665,4665,4665,4665,0
20241205,134600,1859261600,4665,4665,4665,4665,50
20241205,134500,1859028350,4665,4655,4665,4650,1781
20241205,134400,1850739645,4670,4670,4670,4670,0
20241205,134300,1850739645,4670,4670,4670,4670,1
20241205,134200,1850734975,4665,4665,4665,4665,12
20241205,134100,1850678995,4670,4655,4670,4650,235
20241205,134000,1849585285,4655,4650,4655,4650,451
20241205,133900,1847488130,4655,4655,4655,4655,1
20241205,133800,1847483475,4650,4655,4655,4650,30
20241205,133700,1847343950,4655,4655,4655,4650,653
20241205,133600,1844306295,4655,4655,4655,4655,104
20241205,133500,1843822175,4655,4650,4660,4650,5
20241205,133400,1843798900,4650,4650,4660,4650,8
20241205,133300,1843761690,4650,4650,4650,4650,1
20241205,133200,1843757040,4660,4660,4660,4660,401
20241205,133100,1841888380,4640,4640,4640,4640,370
20241205,133000,1840171580,4645,4645,4645,4645,261
20241205,132900,1838959235,4655,4655,4655,4655,1
20241205,132800,1838954580,4650,4655,4655,4650,563
20241205,132700,1836334225,4650,4650,4650,4650,34
20241205,132600,1836176125,4645,4645,4645,4645,0
20241205,132500,1836176125,4645,4640,4645,4640,1156
20241205,132400,1830809005,4640,4640,4640,4640,172
20241205,132300,1830010925,4640,4640,4640,4640,0
20241205,132200,1830010925,4640,4630,4640,4630,59
20241205,132100,1829737290,4630,4640,4640,4630,210
20241205,132000,1828764810,4645,4645,4645,4645,0
20241205,131900,1828764810,4645,4645,4645,4645,1
20241205,131800,1828760165,4630,4645,4645,4630,953
20241205,131700,1824347760,4635,4635,4645,4635,916
20241205,131600,1820099755,4630,4630,4630,4630,175
20241205,131500,1819289505,4630,4630,4630,4630,18
20241205,131400,1819206165,4630,4630,4630,4625,26
20241205,131300,1819085835,4630,4630,4630,4630,0
20241205,131200,1819085835,4630,4630,4630,4625,974
20241205,131100,1814577215,4630,4630,4635,4630,1702
20241205,131000,1806695825,4630,4630,4630,4630,200
20241205,130900,1805769825,4630,4635,4635,4630,255
20241205,130800,1804589010,4640,4640,4640,4640,215
20241205,130700,1803591410,4635,4635,4635,4635,2096
20241205,130600,1793876450,4645,4645,4645,4645,0
20241205,130500,1793876450,4645,4645,4645,4645,400
20241205,130400,1792018450,4650,4665,4665,4650,34
20241205,130300,1791859870,4670,4660,4670,4660,13
20241205,130200,1791799225,4635,4635,4660,4635,939
20241205,130100,1787446345,4640,4645,4660,4640,2033
20241205,130000,1778011260,4645,4655,4665,4645,3941
20241205,125900,1759694285,4680,4680,4680,4680,50
20241205,125800,1759460285,4680,4655,4680,4655,1790
20241205,125700,1751124310,4680,4680,4680,4680,1
20241205,125600,1751119630,4655,4665,4665,4655,764
20241205,125500,1747559090,4690,4690,4690,4690,1
20241205,125400,1747554400,4665,4670,4690,4665,126
20241205,125300,1746966335,4690,4680,4690,4670,463
20241205,125200,1744797715,4690,4685,4690,4665,365
20241205,125100,1743087720,4685,4685,4685,4685,1
20241205,125000,1743083035,4685,4685,4685,4685,31
20241205,124900,1742937800,4690,4680,4690,4665,2014
20241205,124800,1733503460,4665,4680,4680,4665,1584
20241205,124700,1726108385,4685,4680,4685,4680,194
20241205,124600,1725200020,4685,4690,4690,4680,62
20241205,124500,1724909845,4680,4685,4695,4680,299
20241205,124400,1723508360,4690,4680,4695,4675,3774
20241205,124300,1705821675,4685,4680,4685,4680,13
20241205,124200,1705760795,4675,4685,4690,4675,3405
20241205,124100,1689808375,4685,4680,4685,4680,760
20241205,124000,1686250970,4675,4675,4675,4675,588
20241205,123900,1683502070,4675,4675,4675,4675,20
20241205,123800,1683408570,4675,4670,4675,4670,100
20241205,123700,1682941565,4670,4660,4670,4660,21
20241205,123600,1682843695,4670,4670,4670,4670,704
20241205,123500,1679556015,4675,4675,4675,4675,0
20241205,123400,1679556015,4675,4670,4675,4670,1246
20241205,123300,1673732190,4665,4665,4665,4665,0
20241205,123200,1673732190,4665,4665,4665,4665,94
20241205,123100,1673293680,4670,4670,4670,4670,0
20241205,123000,1673293680,4670,4670,4670,4670,6
20241205,122900,1673265660,4670,4670,4670,4660,172
20241205,122800,1672463700,4670,4665,4670,4660,842
20241205,122700,1668535720,4670,4665,4670,4660,283
20241205,122600,1667215775,4670,4665,4670,4660,137
20241205,122500,1666577290,4660,4660,4660,4660,1
20241205,122400,1666572630,4665,4665,4665,4665,100
20241205,122300,1666106130,4660,4670,4670,4660,4415
20241205,122200,1645503650,4670,4665,4675,4665,1389
20241205,122100,1639018575,4670,4670,4670,4665,36
20241205,122000,1638850605,4670,4670,4675,4665,499
20241205,121900,1636519635,4675,4670,4675,4670,16
20241205,121800,1636444895,4675,4675,4675,4675,27
20241205,121700,1636318670,4675,4665,4675,4665,3144
20241205,121600,1621635565,4660,4660,4660,4660,1000
20241205,121500,1616975565,4660,4665,4670,4660,1014
20241205,121400,1612246945,4670,4670,4670,4670,11
20241205,121300,1612195575,4660,4665,4670,4660,605
20241205,121200,1609373810,4670,4670,4670,4670,0
20241205,121100,1609373810,4670,4660,4670,4660,306
20241205,121000,1607947840,4670,4670,4670,4670,10
20241205,120900,1607901140,4670,4655,4670,4655,1847
20241205,120800,1599280670,4660,4660,4660,4660,242
20241205,120700,1598152950,4660,4660,4660,4660,0
20241205,120600,1598152950,4660,4655,4660,4655,307
20241205,120500,1596723435,4660,4660,4660,4660,40
20241205,120400,1596537035,4660,4660,4660,4655,422
20241205,120300,1594572615,4660,4660,4660,4660,0
20241205,120200,1594572615,4660,4660,4660,4660,31
20241205,120100,1594428155,4670,4665,4670,4655,1532
20241205,120000,1587282755,4665,4660,4665,4655,1209
20241205,115900,1581648775,4655,4650,4655,4650,557
20241205,115800,1579056340,4650,4650,4650,4650,99
20241205,115700,1578595990,4650,4645,4650,4645,307
20241205,115600,1577169955,4645,4645,4645,4645,9
20241205,115500,1577128150,4645,4645,4645,4620,3962
20241205,115400,1558796510,4645,4645,4645,4645,378
20241205,115300,1557040700,4650,4650,4650,4650,0
20241205,115200,1557040700,4650,4650,4650,4650,0
20241205,115100,1557040700,4650,4650,4650,4650,1
20241205,115000,1557036050,4655,4655,4655,4655,1
20241205,114900,1557031395,4635,4635,4635,4635,6
20241205,114800,1557003585,4655,4655,4655,4655,0
20241205,114700,1557003585,4655,4655,4655,4655,0
20241205,114600,1557003585,4655,4655,4655,4630,49
20241205,114500,1556776495,4655,4655,4660,4635,2311
20241205,114400,1546036300,4660,4665,4665,4660,105
20241205,114300,1545546975,4665,4665,4665,4665,501
20241205,114200,1543209810,4665,4665,4665,4665,0
20241205,114100,1543209810,4665,4660,4665,4660,928
20241205,114000,1538883220,4655,4660,4660,4650,53
20241205,113900,1538636745,4665,4660,4665,4660,11
20241205,113800,1538585480,4665,4665,4665,4660,82
20241205,113700,1538203225,4660,4660,4660,4660,807
20241205,113600,1534442605,4660,4660,4660,4650,206
20241205,113500,1533484645,4660,4650,4660,4650,76
20241205,113400,1533131235,4660,4660,4660,4660,0
20241205,113300,1533131235,4660,4660,4660,4660,0
20241205,113200,1533131235,4660,4640,4660,4640,435
20241205,113100,1531112815,4660,4650,4660,4640,1142
20241205,113000,1525802005,4650,4650,4650,4650,11
20241205,112900,1525750855,4650,4650,4655,4645,437
20241205,112800,1523719200,4650,4650,4650,4650,1
20241205,112700,1523714550,4650,4650,4650,4650,44
20241205,112600,1523509950,4650,4650,4650,4650,15
20241205,112500,1523440200,4650,4645,4650,4640,204
20241205,112400,1522492790,4655,4645,4655,4645,55
20241205,112300,1522237280,4645,4645,4650,4630,2103
20241205,112200,1512469170,4645,4645,4645,4645,1816
20241205,112100,1504033850,4650,4650,4660,4650,4453
20241205,112000,1483327385,4650,4650,4650,4650,15
20241205,111900,1483257635,4660,4660,4660,4660,30
20241205,111800,1483117835,4660,4660,4660,4640,289
20241205,111700,1481774835,4660,4635,4660,4635,134
20241205,111600,1481151620,4660,4655,4660,4655,1463
20241205,111500,1474337970,4625,4640,4650,4625,2725
20241205,111400,1461677465,4615,4615,4615,4615,76
20241205,111300,1461326725,4640,4640,4640,4640,3
20241205,111200,1461312805,4640,4640,4640,4615,772
20241205,111100,1457748560,4630,4630,4630,4615,222
20241205,111000,1456721015,4620,4620,4620,4620,386
20241205,110900,1454937695,4630,4625,4630,4625,25
20241205,110800,1454822065,4625,4630,4630,4615,1798
20241205,110700,1446524125,4630,4615,4630,4615,551
20241205,110600,1443981245,4630,4625,4630,4625,3
20241205,110500,1443967365,4625,4620,4630,4615,1631
20241205,110400,1436435585,4620,4620,4620,4620,1193
20241205,110300,1430923925,4630,4640,4640,4630,40
20241205,110200,1430738705,4620,4640,4640,4620,121
20241205,110100,1430179585,4610,4635,4635,4610,10000
20241205,110000,1384012495,4645,4650,4650,4645,51
20241205,105900,1383775450,4655,4630,4655,4630,1434
20241205,105800,1377122600,4625,4625,4625,4625,10
20241205,105700,1377076350,4630,4635,4640,4630,1216
20241205,105600,1371443165,4635,4645,4645,4635,117
20241205,105500,1370900810,4640,4645,4650,4640,1020
20241205,105400,1366165225,4645,4645,4645,4645,2
20241205,105300,1366155935,4655,4640,4655,4640,20
20241205,105200,1366062925,4655,4640,4655,4640,39
20241205,105100,1365881935,4635,4640,4640,4635,671
20241205,105000,1362771835,4640,4645,4655,4640,1009
20241205,104900,1358086270,4660,4660,4660,4660,0
20241205,104800,1358086270,4660,4660,4660,4645,300
20241205,104700,1356692480,4660,4650,4660,4650,791
20241205,104600,1353012870,4655,4650,4655,4650,118
20241205,104500,1352464150,4650,4665,4665,4650,183
20241205,104400,1351610845,4665,4665,4670,4660,2125
20241205,104300,1341700205,4665,4655,4665,4630,4700
20241205,104200,1319814195,4650,4645,4650,4620,4015
20241205,104100,1301188710,4640,4645,4645,4635,422
20241205,104000,1299228610,4645,4630,4645,4630,1223
20241205,103900,1293552840,4640,4640,4640,4635,6
20241205,103800,1293525020,4635,4640,4640,4635,929
20241205,103700,1289219100,4635,4635,4635,4635,251
20241205,103600,1288055715,4640,4640,4640,4635,1201
20241205,103500,1282483575,4640,4630,4640,4630,86
20241205,103400,1282084555,4640,4640,4640,4635,263
20241205,103300,1280864245,4640,4640,4640,4630,31
20241205,103200,1280720695,4640,4640,4640,4625,19
20241205,103100,1280632775,4640,4625,4640,4620,1559
20241205,103000,1273414425,4640,4625,4640,4625,340
20241205,102900,1271840220,4630,4625,4630,4625,15
20241205,102800,1271770840,4630,4625,4630,4625,220
20241205,102700,1270753325,4630,4630,4630,4630,0
20241205,102600,1270753325,4630,4625,4630,4625,124
20241205,102500,1270179815,4625,4630,4630,4605,23
20241205,102400,1270073430,4620,4610,4620,4600,2697
20241205,102300,1257635620,4615,4615,4615,4615,2
20241205,102200,1257626390,4610,4605,4615,4605,2061
20241205,102100,1248135175,4615,4615,4615,4615,1
20241205,102000,1248130560,4610,4605,4610,4605,413
20241205,101900,1246227180,4605,4605,4610,4605,541
20241205,101800,1243735870,4610,4615,4615,4610,325
20241205,101700,1242236005,4605,4615,4615,4605,41
20241205,101600,1242047190,4610,4610,4610,4610,212
20241205,101500,1241069870,4615,4615,4620,4615,49
20241205,101400,1240843730,4615,4610,4615,4610,83
20241205,101300,1240461085,4605,4610,4615,4605,65
20241205,101200,1240161745,4620,4620,4620,4620,6
20241205,101100,1240134025,4620,4620,4620,4610,1603
20241205,101000,1232732575,4635,4630,4640,4625,391
20241205,100900,1230923395,4640,4625,4650,4625,1251
20241205,100800,1225120805,4625,4620,4625,4615,907
20241205,100700,1220928750,4620,4620,4620,4620,2
20241205,100600,1220919510,4620,4590,4620,4590,1356
20241205,100500,1214682225,4575,4590,4590,4565,1450
20241205,100400,1208056800,4570,4570,4590,4565,2249
20241205,100300,1197778580,4575,4575,4580,4570,1138
20241205,100200,1192573305,4580,4590,4590,4580,229
20241205,100100,1191524475,4575,4585,4590,4570,1763
20241205,100000,1183455430,4580,4595,4600,4580,4799
20241205,095900,1161404180,4580,4575,4600,4575,874
20241205,095800,1157404465,4600,4610,4610,4580,4247
20241205,095700,1137918980,4590,4620,4635,4590,17333
20241205,095600,1058151760,4620,4640,4640,4620,3415
20241205,095500,1042360830,4640,4640,4640,4625,202
20241205,095400,1041426550,4640,4625,4640,4625,263
20241205,095300,1040209990,4625,4640,4640,4625,5
20241205,095200,1040186850,4640,4640,4640,4640,12
20241205,095100,1040131170,4620,4635,4645,4620,720
20241205,095000,1036801570,4620,4635,4635,4620,12
20241205,094900,1036746100,4620,4635,4635,4620,492
20241205,094800,1034472840,4635,4645,4645,4620,497
20241205,094700,1032173505,4645,4625,4645,4620,2407
20241205,094600,1021051995,4625,4660,4660,4625,157
20241205,094500,1020324145,4645,4660,4660,4645,1046
20241205,094400,1015456215,4670,4670,4670,4670,28
20241205,094300,1015325455,4670,4640,4670,4640,242
20241205,094200,1014196175,4675,4625,4675,4615,8142
20241205,094100,976556400,4655,4645,4655,4645,110
20241205,094000,976044955,4645,4620,4645,4620,1281
20241205,093900,970105185,4635,4635,4640,4615,1114
20241205,093800,964959750,4615,4635,4635,4615,1419
20241205,093700,958408955,4640,4630,4640,4630,285
20241205,093600,957089395,4630,4620,4630,4620,129
20241205,093500,956492135,4630,4645,4645,4630,1499
20241205,093400,949550565,4650,4640,4650,4630,119
20241205,093300,948997560,4650,4650,4650,4650,108
20241205,093200,948495360,4655,4630,4655,4620,2266
20241205,093100,937980960,4655,4665,4665,4630,4493
20241205,093000,917142475,4635,4670,4670,4635,1990
20241205,092900,907903380,4670,4635,4675,4635,131
20241205,092800,907291875,4635,4605,4635,4605,1419
20241205,092700,900738975,4605,4595,4610,4590,3410
20241205,092600,885067525,4600,4595,4600,4590,6782
20241205,092500,853908815,4590,4605,4610,4590,2113
20241205,092400,844188435,4610,4620,4625,4610,6080
20241205,092300,816135750,4625,4620,4635,4610,5443
20241205,092200,791001770,4620,4675,4675,4620,6785
20241205,092100,759462585,4660,4680,4680,4660,6324
20241205,092000,729901645,4685,4700,4705,4685,6014
20241205,091900,701673150,4700,4710,4710,4695,1380
20241205,091800,695185010,4710,4700,4710,4700,223
20241205,091700,694136410,4700,4700,4710,4695,5330
20241205,091600,669076510,4710,4715,4730,4705,6351
20241205,091500,639120475,4730,4700,4730,4700,5803
20241205,091400,611774550,4700,4700,4705,4700,2639
20241205,091300,599369540,4700,4695,4705,4695,3115
20241205,091200,584729405,4700,4705,4720,4700,7068
20241205,091100,551483070,4705,4715,4745,4700,22129
20241205,091000,446781440,4705,4665,4715,4660,7537
20241205,090900,411398340,4660,4650,4700,4645,3326
20241205,090800,395880015,4650,4630,4655,4630,4158
20241205,090700,376555940,4630,4620,4630,4605,7450
20241205,090600,342162765,4625,4630,4630,4615,3203
20241205,090500,327340935,4615,4630,4630,4600,6977
20241205,090400,295205295,4630,4615,4630,4610,8109
20241205,090300,257805315,4615,4625,4630,4615,5646
20241205,090200,231738380,4625,4635,4640,4620,5779
20241205,090100,204990975,4650,4675,4685,4630,18471
20241205,090000,118945270,4675,4695,4700,4675,25344