stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241202,214800,208190603,1173,1173,1173,1173,8271
20241202,214700,208190603,1173,1173,1173,1173,0
20241202,214600,208190603,1173,1173,1173,1173,0
20241202,214500,208190603,1173,1173,1173,1173,0
20241202,214400,208190603,1173,1173,1173,1173,0
20241202,214300,208190603,1173,1173,1173,1173,0
20241202,214200,208190603,1173,1173,1173,1173,0
20241202,214100,208190603,1173,1173,1173,1173,0
20241202,214000,208190603,1173,1173,1173,1173,0
20241202,213900,208190603,1173,1173,1173,1173,0
20241202,213800,208190603,1173,1173,1173,1173,0
20241202,213700,208190603,1173,1173,1173,1173,0
20241202,213600,208190603,1173,1173,1173,1173,0
20241202,213500,208190603,1173,1173,1173,1173,0
20241202,213400,208190603,1173,1173,1173,1173,0
20241202,213300,208190603,1173,1173,1173,1173,0
20241202,213200,208190603,1173,1173,1173,1173,0
20241202,213100,208190603,1173,1173,1173,1173,0
20241202,213000,208190603,1173,1173,1173,1173,0
20241202,212900,208190603,1173,1173,1173,1173,0
20241202,212800,208190603,1173,1173,1173,1173,0
20241202,212700,208190603,1173,1173,1173,1173,0
20241202,212600,208190603,1173,1173,1173,1173,0
20241202,212500,208190603,1173,1173,1173,1173,0
20241202,212400,208190603,1173,1173,1173,1173,0
20241202,212300,208190603,1173,1173,1173,1173,0
20241202,212200,208190603,1173,1173,1173,1173,0
20241202,212100,208190603,1173,1173,1173,1173,0
20241202,212000,208190603,1173,1173,1173,1173,0
20241202,211900,208190603,1173,1173,1173,1173,0
20241202,211800,208190603,1173,1173,1173,1173,8271
20241202,211700,208190603,1173,1173,1173,1173,0
20241202,211600,208190603,1173,1173,1173,1173,0
20241202,211500,208190603,1173,1173,1173,1173,0
20241202,211400,208190603,1173,1173,1173,1173,0
20241202,211300,208190603,1173,1173,1173,1173,0
20241202,211200,208190603,1173,1173,1173,1173,0
20241202,211100,208190603,1173,1173,1173,1173,0
20241202,211000,208190603,1173,1173,1173,1173,0
20241202,210900,208190603,1173,1173,1173,1173,0
20241202,210800,208190603,1173,1173,1173,1173,0
20241202,210700,208190603,1173,1173,1173,1173,0
20241202,210600,208190603,1173,1173,1173,1173,0
20241202,210500,208190603,1173,1173,1173,1173,0
20241202,210400,208190603,1173,1173,1173,1173,0
20241202,210300,208190603,1173,1173,1173,1173,0
20241202,210200,208190603,1173,1173,1173,1173,0
20241202,210100,208190603,1173,1173,1173,1173,0
20241202,210000,208190603,1173,1173,1173,1173,0
20241202,205900,208190603,1173,1173,1173,1173,0
20241202,205800,208190603,1173,1173,1173,1173,0
20241202,205700,208190603,1173,1173,1173,1173,0
20241202,205600,208190603,1173,1173,1173,1173,0
20241202,205500,208190603,1173,1173,1173,1173,0
20241202,205400,208190603,1173,1173,1173,1173,0
20241202,205300,208190603,1173,1173,1173,1173,0
20241202,205200,208190603,1173,1173,1173,1173,0
20241202,205100,208190603,1173,1173,1173,1173,0
20241202,205000,208190603,1173,1173,1173,1173,0
20241202,204900,208190603,1173,1173,1173,1173,0
20241202,204800,208190603,1173,1173,1173,1173,8271
20241202,204700,208190603,1173,1173,1173,1173,0
20241202,204600,208190603,1173,1173,1173,1173,0
20241202,204500,208190603,1173,1173,1173,1173,0
20241202,204400,208190603,1173,1173,1173,1173,0
20241202,204300,208190603,1173,1173,1173,1173,0
20241202,204200,208190603,1173,1173,1173,1173,0
20241202,204100,208190603,1173,1173,1173,1173,0
20241202,204000,208190603,1173,1173,1173,1173,0
20241202,203900,208190603,1173,1173,1173,1173,0
20241202,203800,208190603,1173,1173,1173,1173,0
20241202,203700,208190603,1173,1173,1173,1173,0
20241202,203600,208190603,1173,1173,1173,1173,0
20241202,203500,208190603,1173,1173,1173,1173,0
20241202,203400,208190603,1173,1173,1173,1173,0
20241202,203300,208190603,1173,1173,1173,1173,0
20241202,203200,208190603,1173,1173,1173,1173,0
20241202,203100,208190603,1173,1173,1173,1173,0
20241202,203000,208190603,1173,1173,1173,1173,0
20241202,202900,208190603,1173,1173,1173,1173,0
20241202,202800,208190603,1173,1173,1173,1173,0
20241202,202700,208190603,1173,1173,1173,1173,0
20241202,202600,208190603,1173,1173,1173,1173,0
20241202,202500,208190603,1173,1173,1173,1173,0
20241202,202400,208190603,1173,1173,1173,1173,0
20241202,202300,208190603,1173,1173,1173,1173,0
20241202,202200,208190603,1173,1173,1173,1173,0
20241202,202100,208190603,1173,1173,1173,1173,0
20241202,202000,208190603,1173,1173,1173,1173,0
20241202,201900,208190603,1173,1173,1173,1173,0
20241202,201800,208190603,1173,1173,1173,1173,8271
20241202,201700,208190603,1173,1173,1173,1173,0
20241202,201600,208190603,1173,1173,1173,1173,0
20241202,201500,208190603,1173,1173,1173,1173,0
20241202,201400,208190603,1173,1173,1173,1173,0
20241202,201300,208190603,1173,1173,1173,1173,0
20241202,201200,208190603,1173,1173,1173,1173,0
20241202,201100,208190603,1173,1173,1173,1173,0
20241202,201000,208190603,1173,1173,1173,1173,0
20241202,200900,208190603,1173,1173,1173,1173,0
20241202,200800,208190603,1173,1173,1173,1173,0
20241202,200700,208190603,1173,1173,1173,1173,0
20241202,200600,208190603,1173,1173,1173,1173,0
20241202,200500,208190603,1173,1173,1173,1173,0
20241202,200400,208190603,1173,1173,1173,1173,0
20241202,200300,208190603,1173,1173,1173,1173,0
20241202,200200,208190603,1173,1173,1173,1173,0
20241202,200100,208190603,1173,1173,1173,1173,0
20241202,200000,208190603,1173,1173,1173,1173,0
20241202,195900,208190603,1173,1173,1173,1173,0
20241202,195800,208190603,1173,1173,1173,1173,0
20241202,195700,208190603,1173,1173,1173,1173,0
20241202,195600,208190603,1173,1173,1173,1173,0
20241202,195500,208190603,1173,1173,1173,1173,0
20241202,195400,208190603,1173,1173,1173,1173,0
20241202,195300,208190603,1173,1173,1173,1173,0
20241202,195200,208190603,1173,1173,1173,1173,0
20241202,195100,208190603,1173,1173,1173,1173,0
20241202,195000,208190603,1173,1173,1173,1173,0
20241202,194900,208190603,1173,1173,1173,1173,0
20241202,194800,208190603,1173,1173,1173,1173,8271
20241202,194700,208190603,1173,1173,1173,1173,0
20241202,194600,208190603,1173,1173,1173,1173,0
20241202,194500,208190603,1173,1173,1173,1173,0
20241202,194400,208190603,1173,1173,1173,1173,0
20241202,194300,208190603,1173,1173,1173,1173,0
20241202,194200,208190603,1173,1173,1173,1173,0
20241202,194100,208190603,1173,1173,1173,1173,0
20241202,194000,208190603,1173,1173,1173,1173,0
20241202,193900,208190603,1173,1173,1173,1173,0
20241202,193800,208190603,1173,1173,1173,1173,0
20241202,193700,208190603,1173,1173,1173,1173,0
20241202,193600,208190603,1173,1173,1173,1173,0
20241202,193500,208190603,1173,1173,1173,1173,0
20241202,193400,208190603,1173,1173,1173,1173,0
20241202,193300,208190603,1173,1173,1173,1173,0
20241202,193200,208190603,1173,1173,1173,1173,0
20241202,193100,208190603,1173,1173,1173,1173,0
20241202,193000,208190603,1173,1173,1173,1173,0
20241202,192900,208190603,1173,1173,1173,1173,0
20241202,192800,208190603,1173,1173,1173,1173,0
20241202,192700,208190603,1173,1173,1173,1173,0
20241202,192600,208190603,1173,1173,1173,1173,0
20241202,192500,208190603,1173,1173,1173,1173,0
20241202,192400,208190603,1173,1173,1173,1173,0
20241202,192300,208190603,1173,1173,1173,1173,0
20241202,192200,208190603,1173,1173,1173,1173,0
20241202,192100,208190603,1173,1173,1173,1173,0
20241202,192000,208190603,1173,1173,1173,1173,0
20241202,191900,208190603,1173,1173,1173,1173,0
20241202,191800,208190603,1173,1173,1173,1173,8271
20241202,191700,208190603,1173,1173,1173,1173,0
20241202,191600,208190603,1173,1173,1173,1173,0
20241202,191500,208190603,1173,1173,1173,1173,0
20241202,191400,208190603,1173,1173,1173,1173,0
20241202,191300,208190603,1173,1173,1173,1173,0
20241202,191200,208190603,1173,1173,1173,1173,0
20241202,191100,208190603,1173,1173,1173,1173,0
20241202,191000,208190603,1173,1173,1173,1173,0
20241202,190900,208190603,1173,1173,1173,1173,0
20241202,190800,208190603,1173,1173,1173,1173,0
20241202,190700,208190603,1173,1173,1173,1173,0
20241202,190600,208190603,1173,1173,1173,1173,0
20241202,190500,208190603,1173,1173,1173,1173,0
20241202,190400,208190603,1173,1173,1173,1173,0
20241202,190300,208190603,1173,1173,1173,1173,0
20241202,190200,208190603,1173,1173,1173,1173,0
20241202,190100,208190603,1173,1173,1173,1173,0
20241202,190000,208190603,1173,1173,1173,1173,0
20241202,185900,208190603,1173,1173,1173,1173,0
20241202,185800,208190603,1173,1173,1173,1173,0
20241202,185700,208190603,1173,1173,1173,1173,0
20241202,185600,208190603,1173,1173,1173,1173,0
20241202,185500,208190603,1173,1173,1173,1173,0
20241202,185400,208190603,1173,1173,1173,1173,0
20241202,185300,208190603,1173,1173,1173,1173,0
20241202,185200,208190603,1173,1173,1173,1173,0
20241202,185100,208190603,1173,1173,1173,1173,0
20241202,185000,208190603,1173,1173,1173,1173,0
20241202,184900,208190603,1173,1173,1173,1173,0
20241202,184800,208190603,1173,1173,1173,1173,8271
20241202,184700,208190603,1173,1173,1173,1173,0
20241202,184600,208190603,1173,1173,1173,1173,0
20241202,184500,208190603,1173,1173,1173,1173,0
20241202,184400,208190603,1173,1173,1173,1173,0
20241202,184300,208190603,1173,1173,1173,1173,0
20241202,184200,208190603,1173,1173,1173,1173,0
20241202,184100,208190603,1173,1173,1173,1173,0
20241202,184000,208190603,1173,1173,1173,1173,0
20241202,183900,208190603,1173,1173,1173,1173,0
20241202,183800,208190603,1173,1173,1173,1173,0
20241202,183700,208190603,1173,1173,1173,1173,0
20241202,183600,208190603,1173,1173,1173,1173,0
20241202,183500,208190603,1173,1173,1173,1173,0
20241202,183400,208190603,1173,1173,1173,1173,0
20241202,183300,208190603,1173,1173,1173,1173,0
20241202,183200,208190603,1173,1173,1173,1173,0
20241202,183100,208190603,1173,1173,1173,1173,0
20241202,183000,208190603,1173,1173,1173,1173,0
20241202,182900,208190603,1173,1173,1173,1173,0
20241202,182800,208190603,1173,1173,1173,1173,0
20241202,182700,208190603,1173,1173,1173,1173,0
20241202,182600,208190603,1173,1173,1173,1173,0
20241202,182500,208190603,1173,1173,1173,1173,0
20241202,182400,208190603,1173,1173,1173,1173,0
20241202,182300,208190603,1173,1173,1173,1173,0
20241202,182200,208190603,1173,1173,1173,1173,0
20241202,182100,208190603,1173,1173,1173,1173,0
20241202,182000,208190603,1173,1173,1173,1173,0
20241202,181900,208190603,1173,1173,1173,1173,0
20241202,181800,208190603,1173,1173,1173,1173,8271
20241202,181700,208190603,1173,1173,1173,1173,0
20241202,181600,208190603,1173,1173,1173,1173,0
20241202,181500,208190603,1173,1173,1173,1173,0
20241202,181400,208190603,1173,1173,1173,1173,0
20241202,181300,208190603,1173,1173,1173,1173,0
20241202,181200,208190603,1173,1173,1173,1173,0
20241202,181100,208190603,1173,1173,1173,1173,0
20241202,181000,208190603,1173,1173,1173,1173,0
20241202,180900,208190603,1173,1173,1173,1173,0
20241202,180800,208190603,1173,1173,1173,1173,0
20241202,180700,208190603,1173,1173,1173,1173,0
20241202,180600,208190603,1173,1173,1173,1173,0
20241202,180500,208190603,1173,1173,1173,1173,0
20241202,180400,208190603,1173,1173,1173,1173,0
20241202,180300,208190603,1173,1173,1173,1173,0
20241202,180200,208190603,1173,1173,1173,1173,0
20241202,180100,208190603,1173,1173,1173,1173,0
20241202,180000,208190603,1173,1173,1173,1173,0
20241202,175900,208190603,1173,1173,1173,1173,0
20241202,175800,208190603,1173,1173,1173,1173,0
20241202,175700,208190603,1173,1173,1173,1173,0
20241202,175600,208190603,1173,1173,1173,1173,0
20241202,175500,208190603,1173,1173,1173,1173,0
20241202,175400,208190603,1173,1173,1173,1173,0
20241202,175300,208190603,1173,1173,1173,1173,0
20241202,175200,208190603,1173,1173,1173,1173,0
20241202,175100,208190603,1173,1173,1173,1173,0
20241202,175000,208190603,1173,1173,1173,1173,0
20241202,174900,208190603,1173,1173,1173,1173,0
20241202,174800,208190603,1173,1173,1173,1173,8271
20241202,174700,208190603,1173,1173,1173,1173,0
20241202,174600,208190603,1173,1173,1173,1173,0
20241202,174500,208190603,1173,1173,1173,1173,0
20241202,174400,208190603,1173,1173,1173,1173,0
20241202,174300,208190603,1173,1173,1173,1173,0
20241202,174200,208190603,1173,1173,1173,1173,0
20241202,174100,208190603,1173,1173,1173,1173,0
20241202,174000,208190603,1173,1173,1173,1173,0
20241202,173900,208190603,1173,1173,1173,1173,0
20241202,173800,208190603,1173,1173,1173,1173,0
20241202,173700,208190603,1173,1173,1173,1173,0
20241202,173600,208190603,1173,1173,1173,1173,0
20241202,173500,208190603,1173,1173,1173,1173,0
20241202,173400,208190603,1173,1173,1173,1173,0
20241202,173300,208190603,1173,1173,1173,1173,0
20241202,173200,208190603,1173,1173,1173,1173,0
20241202,173100,208190603,1173,1173,1173,1173,0
20241202,173000,208190603,1173,1173,1173,1173,0
20241202,172900,208190603,1173,1173,1173,1173,0
20241202,172800,208190603,1173,1173,1173,1173,0
20241202,172700,208190603,1173,1173,1173,1173,0
20241202,172600,208190603,1173,1173,1173,1173,0
20241202,172500,208190603,1173,1173,1173,1173,0
20241202,172400,208190603,1173,1173,1173,1173,0
20241202,172300,208190603,1173,1173,1173,1173,0
20241202,172200,208190603,1173,1173,1173,1173,0
20241202,172100,208190603,1173,1173,1173,1173,0
20241202,172000,208190603,1173,1173,1173,1173,0
20241202,171900,208190603,1173,1173,1173,1173,0
20241202,171800,208190603,1173,1173,1173,1173,8271
20241202,171700,208190603,1173,1173,1173,1173,0
20241202,171600,208190603,1173,1173,1173,1173,0
20241202,171500,208190603,1173,1173,1173,1173,0
20241202,171400,208190603,1173,1173,1173,1173,0
20241202,171300,208190603,1173,1173,1173,1173,0
20241202,171200,208190603,1173,1173,1173,1173,0
20241202,171100,208190603,1173,1173,1173,1173,0
20241202,171000,208190603,1173,1173,1173,1173,0
20241202,170900,208190603,1173,1173,1173,1173,0
20241202,170800,208190603,1173,1173,1173,1173,0
20241202,170700,208190603,1173,1173,1173,1173,0
20241202,170600,208190603,1173,1173,1173,1173,0
20241202,170500,208190603,1173,1173,1173,1173,0
20241202,170400,208190603,1173,1173,1173,1173,0
20241202,170300,208190603,1173,1173,1173,1173,0
20241202,170200,208190603,1173,1173,1173,1173,0
20241202,170100,208190603,1173,1173,1173,1173,0
20241202,170000,208190603,1173,1173,1173,1173,0
20241202,165900,208190603,1173,1173,1173,1173,0
20241202,165800,208190603,1173,1173,1173,1173,0
20241202,165700,208190603,1173,1173,1173,1173,0
20241202,165600,208190603,1173,1173,1173,1173,0
20241202,165500,208190603,1173,1173,1173,1173,0
20241202,165400,208190603,1173,1173,1173,1173,0
20241202,165300,208190603,1173,1173,1173,1173,0
20241202,165200,208190603,1173,1173,1173,1173,0
20241202,165100,208190603,1173,1173,1173,1173,0
20241202,165000,208190603,1173,1173,1173,1173,0
20241202,164900,208190603,1173,1173,1173,1173,0
20241202,164800,208190603,1173,1173,1173,1173,8271
20241202,164700,208190603,1173,1173,1173,1173,0
20241202,164600,208190603,1173,1173,1173,1173,0
20241202,164500,208190603,1173,1173,1173,1173,0
20241202,164400,208190603,1173,1173,1173,1173,0
20241202,164300,208190603,1173,1173,1173,1173,0
20241202,164200,208190603,1173,1173,1173,1173,0
20241202,164100,208190603,1173,1173,1173,1173,0
20241202,164000,208190603,1173,1173,1173,1173,0
20241202,163900,208190603,1173,1173,1173,1173,0
20241202,163800,208190603,1173,1173,1173,1173,0
20241202,163700,208190603,1173,1173,1173,1173,0
20241202,163600,208190603,1173,1173,1173,1173,0
20241202,163500,208190603,1173,1173,1173,1173,0
20241202,163400,208190603,1173,1173,1173,1173,0
20241202,163300,208190603,1173,1173,1173,1173,0
20241202,163200,208190603,1173,1173,1173,1173,0
20241202,163100,208190603,1173,1173,1173,1173,0
20241202,163000,208190603,1173,1173,1173,1173,0
20241202,162900,208190603,1173,1173,1173,1173,0
20241202,162800,208190603,1173,1173,1173,1173,0
20241202,162700,208190603,1173,1173,1173,1173,0
20241202,162600,208190603,1173,1173,1173,1173,0
20241202,162500,208190603,1173,1173,1173,1173,0
20241202,162400,208190603,1173,1173,1173,1173,0
20241202,162300,208190603,1173,1173,1173,1173,0
20241202,162200,208190603,1173,1173,1173,1173,0
20241202,162100,208190603,1173,1173,1173,1173,0
20241202,162000,208190603,1173,1173,1173,1173,0
20241202,161900,208190603,1173,1173,1173,1173,0
20241202,161800,208190603,1173,1173,1173,1173,8271
20241202,161700,208190603,1173,1173,1173,1173,0
20241202,161600,208190603,1173,1173,1173,1173,0
20241202,161500,208190603,1173,1173,1173,1173,0
20241202,161400,208190603,1173,1173,1173,1173,0
20241202,161300,208190603,1173,1173,1173,1173,0
20241202,161200,208190603,1173,1173,1173,1173,0
20241202,161100,208190603,1173,1173,1173,1173,0
20241202,161000,208190603,1173,1173,1173,1173,0
20241202,160900,208190603,1173,1173,1173,1173,0
20241202,160800,208190603,1173,1173,1173,1173,0
20241202,160700,208190603,1173,1173,1173,1173,0
20241202,160600,208190603,1173,1173,1173,1173,0
20241202,160500,208190603,1173,1173,1173,1173,0
20241202,160400,208190603,1173,1173,1173,1173,0
20241202,160300,208190603,1173,1173,1173,1173,0
20241202,160200,208190603,1173,1173,1173,1173,0
20241202,160100,208190603,1173,1173,1173,1173,0
20241202,160000,208190603,1173,1173,1173,1173,0
20241202,155900,208190603,1173,1173,1173,1173,0
20241202,155800,208190603,1173,1173,1173,1173,0
20241202,155700,208190603,1173,1173,1173,1173,0
20241202,155600,208190603,1173,1173,1173,1173,0
20241202,155500,208190603,1173,1173,1173,1173,0
20241202,155400,208190603,1173,1173,1173,1173,0
20241202,155300,208190603,1173,1173,1173,1173,0
20241202,155200,208190603,1173,1173,1173,1173,0
20241202,155100,208190603,1173,1173,1173,1173,0
20241202,155000,208190603,1173,1173,1173,1173,0
20241202,154900,208190603,1173,1173,1173,1173,0
20241202,154800,208190603,1173,1173,1173,1173,8271
20241202,154700,208190603,1173,1173,1173,1173,0
20241202,154600,208190603,1173,1173,1173,1173,0
20241202,154500,208190603,1173,1173,1173,1173,0
20241202,154400,208190603,1173,1173,1173,1173,0
20241202,154300,208190603,1173,1173,1173,1173,0
20241202,154200,208190603,1173,1173,1173,1173,0
20241202,154100,208190603,1173,1173,1173,1173,0
20241202,154000,208190603,1173,1173,1173,1173,0
20241202,153900,208190603,1173,1173,1173,1173,0
20241202,153800,208190603,1173,1173,1173,1173,0
20241202,153700,208190603,1173,1173,1173,1173,0
20241202,153600,208190603,1173,1173,1173,1173,0
20241202,153500,208190603,1173,1173,1173,1173,0
20241202,153400,208190603,1173,1173,1173,1173,0
20241202,153300,208190603,1173,1173,1173,1173,0
20241202,153200,208190603,1173,1173,1173,1173,0
20241202,153100,208190603,1173,1173,1173,1173,0
20241202,153000,208190603,1173,1173,1173,1173,8271
20241202,152900,198488720,1173,1173,1173,1173,0
20241202,152800,198488720,1173,1173,1173,1173,0
20241202,152700,198488720,1173,1173,1173,1173,0
20241202,152600,198488720,1173,1173,1173,1173,0
20241202,152500,198488720,1173,1173,1173,1173,0
20241202,152400,198488720,1173,1173,1173,1173,0
20241202,152300,198488720,1173,1173,1173,1173,0
20241202,152200,198488720,1173,1173,1173,1173,0
20241202,152100,198488720,1173,1173,1173,1173,0
20241202,152000,198488720,1173,1173,1173,1173,0
20241202,151900,198488720,1173,1173,1174,1173,1366
20241202,151800,196885402,1174,1173,1174,1173,3051
20241202,151700,193306565,1173,1174,1174,1173,38
20241202,151600,193261988,1174,1174,1174,1174,14
20241202,151500,193245552,1173,1175,1175,1173,724
20241202,151400,192396295,1175,1175,1175,1175,4
20241202,151300,192391595,1174,1175,1175,1174,230
20241202,151200,192121573,1175,1175,1175,1174,518
20241202,151100,191513435,1175,1174,1175,1174,193
20241202,151000,191286762,1174,1174,1174,1174,1260
20241202,150900,189807522,1174,1174,1174,1174,104
20241202,150800,189685426,1174,1174,1174,1174,2
20241202,150700,189683078,1174,1173,1174,1173,219
20241202,150600,189426187,1173,1175,1175,1173,994
20241202,150500,188260223,1175,1175,1175,1175,2
20241202,150400,188257873,1175,1175,1175,1173,5
20241202,150300,188252000,1175,1175,1175,1175,4
20241202,150200,188247300,1175,1175,1175,1175,3
20241202,150100,188243775,1175,1175,1175,1175,1801
20241202,150000,186127600,1177,1177,1177,1175,504
20241202,145900,185535392,1177,1175,1177,1175,4
20241202,145800,185530690,1175,1177,1177,1175,811
20241202,145700,184577743,1177,1175,1177,1175,10
20241202,145600,184565990,1175,1175,1175,1173,868
20241202,145500,183547686,1173,1173,1175,1173,516
20241202,145400,182942378,1173,1173,1173,1173,1087
20241202,145300,181667327,1173,1173,1173,1173,2800
20241202,145200,178382927,1173,1174,1174,1173,3000
20241202,145100,174863925,1175,1175,1175,1175,0
20241202,145000,174863925,1175,1175,1175,1175,34
20241202,144900,174823975,1176,1175,1176,1175,10
20241202,144800,174812222,1175,1173,1176,1173,1027
20241202,144700,173605769,1173,1172,1173,1172,49
20241202,144600,173548339,1172,1172,1172,1172,1257
20241202,144500,172075135,1173,1173,1173,1173,6
20241202,144400,172068097,1174,1173,1174,1173,12
20241202,144300,172054016,1174,1174,1174,1174,0
20241202,144200,172054016,1174,1174,1174,1174,0
20241202,144100,172054016,1174,1174,1174,1174,3
20241202,144000,172050494,1175,1175,1175,1175,0
20241202,143900,172050494,1175,1175,1175,1175,0
20241202,143800,172050494,1175,1175,1175,1175,0
20241202,143700,172050494,1175,1175,1175,1175,0
20241202,143600,172050494,1175,1175,1175,1175,50
20241202,143500,171991744,1175,1175,1175,1175,0
20241202,143400,171991744,1175,1172,1175,1172,2
20241202,143300,171989397,1175,1172,1175,1172,8
20241202,143200,171980015,1175,1175,1175,1175,1
20241202,143100,171978840,1173,1173,1173,1173,0
20241202,143000,171978840,1173,1173,1173,1173,0
20241202,142900,171978840,1173,1173,1173,1173,0
20241202,142800,171978840,1173,1173,1173,1172,589
20241202,142700,171287944,1172,1171,1172,1171,2014
20241202,142600,168927539,1172,1172,1172,1172,0
20241202,142500,168927539,1172,1172,1172,1172,24
20241202,142400,168899411,1172,1172,1172,1172,5
20241202,142300,168893551,1171,1171,1171,1171,75
20241202,142200,168805726,1172,1172,1172,1172,0
20241202,142100,168805726,1172,1172,1172,1172,1
20241202,142000,168804554,1172,1173,1173,1172,1357
20241202,141900,167214065,1173,1173,1173,1173,0
20241202,141800,167214065,1173,1173,1173,1173,100
20241202,141700,167096765,1173,1173,1173,1173,56
20241202,141600,167031077,1173,1173,1173,1173,0
20241202,141500,167031077,1173,1173,1173,1173,0
20241202,141400,167031077,1173,1173,1173,1173,51
20241202,141300,166971254,1171,1171,1171,1171,14
20241202,141200,166954860,1173,1173,1173,1173,105
20241202,141100,166831695,1173,1173,1173,1173,2
20241202,141000,166829349,1173,1173,1173,1173,1711
20241202,140900,164822346,1173,1173,1173,1173,1
20241202,140800,164821173,1171,1171,1171,1171,0
20241202,140700,164821173,1171,1171,1171,1171,0
20241202,140600,164821173,1171,1173,1173,1171,3218
20241202,140500,161052256,1173,1173,1173,1173,33
20241202,140400,161013547,1173,1173,1173,1173,0
20241202,140300,161013547,1173,1173,1173,1173,616
20241202,140200,160290979,1173,1173,1173,1173,239
20241202,140100,160010632,1173,1173,1173,1173,0
20241202,140000,160010632,1173,1173,1173,1173,0
20241202,135900,160010632,1173,1173,1173,1173,0
20241202,135800,160010632,1173,1173,1173,1173,1013
20241202,135700,158822383,1173,1173,1173,1173,10
20241202,135600,158810653,1173,1177,1177,1173,13
20241202,135500,158795400,1173,1173,1173,1173,17
20241202,135400,158775459,1174,1175,1175,1174,4
20241202,135300,158770761,1177,1177,1177,1177,1
20241202,135200,158769584,1176,1176,1176,1176,0
20241202,135100,158769584,1176,1176,1176,1176,0
20241202,135000,158769584,1176,1177,1177,1176,6
20241202,134900,158762523,1177,1177,1177,1177,0
20241202,134800,158762523,1177,1177,1177,1177,5
20241202,134700,158756638,1177,1177,1177,1177,5
20241202,134600,158750753,1177,1177,1177,1177,5
20241202,134500,158744868,1177,1177,1177,1177,5
20241202,134400,158738983,1177,1177,1177,1177,15
20241202,134300,158721328,1178,1178,1178,1177,5005
20241202,134200,152825518,1178,1178,1178,1178,5
20241202,134100,152819628,1178,1178,1178,1178,4
20241202,134000,152814916,1178,1178,1178,1178,6
20241202,133900,152807848,1178,1178,1178,1178,0
20241202,133800,152807848,1178,1177,1178,1177,2
20241202,133700,152805493,1178,1178,1178,1178,1
20241202,133600,152804315,1175,1175,1175,1175,1420
20241202,133500,151135815,1175,1175,1175,1175,1
20241202,133400,151134640,1172,1172,1172,1172,1104
20241202,133300,149840752,1172,1172,1172,1172,100
20241202,133200,149723552,1171,1171,1171,1171,77
20241202,133100,149633385,1170,1170,1170,1170,155
20241202,133000,149452035,1170,1170,1170,1170,0
20241202,132900,149452035,1170,1170,1170,1170,0
20241202,132800,149452035,1170,1170,1170,1170,0
20241202,132700,149452035,1170,1170,1170,1170,0
20241202,132600,149452035,1170,1170,1170,1170,2
20241202,132500,149449695,1171,1171,1171,1171,0
20241202,132400,149449695,1171,1171,1171,1170,4279
20241202,132300,144443262,1171,1171,1171,1171,0
20241202,132200,144443262,1171,1171,1171,1171,0
20241202,132100,144443262,1171,1171,1171,1171,0
20241202,132000,144443262,1171,1171,1171,1171,1
20241202,131900,144442091,1171,1171,1171,1171,0
20241202,131800,144442091,1171,1171,1171,1171,8
20241202,131700,144432723,1171,1171,1171,1171,261
20241202,131600,144127092,1171,1170,1171,1170,1112
20241202,131500,142824941,1170,1170,1170,1170,0
20241202,131400,142824941,1170,1170,1170,1170,4
20241202,131300,142820261,1170,1170,1170,1170,1085
20241202,131200,141550811,1170,1170,1170,1170,0
20241202,131100,141550811,1170,1170,1170,1170,0
20241202,131000,141550811,1170,1170,1170,1170,1
20241202,130900,141549641,1170,1170,1170,1170,0
20241202,130800,141549641,1170,1170,1170,1170,0
20241202,130700,141549641,1170,1170,1170,1170,300
20241202,130600,141198641,1170,1170,1170,1170,2
20241202,130500,141196301,1168,1168,1168,1168,0
20241202,130400,141196301,1168,1168,1168,1168,0
20241202,130300,141196301,1168,1171,1171,1168,251
20241202,130200,140903130,1168,1168,1168,1168,0
20241202,130100,140903130,1168,1168,1168,1168,1
20241202,130000,140901962,1168,1168,1168,1168,0
20241202,125900,140901962,1168,1168,1168,1168,0
20241202,125800,140901962,1168,1168,1168,1168,0
20241202,125700,140901962,1168,1168,1168,1168,723
20241202,125600,140057498,1168,1168,1168,1168,200
20241202,125500,139823898,1168,1170,1170,1168,1007
20241202,125400,138646586,1170,1170,1171,1170,2096
20241202,125300,136194260,1170,1170,1170,1170,49
20241202,125200,136136930,1170,1170,1170,1170,0
20241202,125100,136136930,1170,1170,1170,1170,214
20241202,125000,135886550,1170,1170,1170,1170,0
20241202,124900,135886550,1170,1170,1170,1170,0
20241202,124800,135886550,1170,1170,1170,1170,3788
20241202,124700,131454590,1171,1171,1171,1171,24
20241202,124600,131426486,1171,1171,1171,1171,18
20241202,124500,131405408,1171,1171,1171,1171,0
20241202,124400,131405408,1171,1171,1171,1171,10
20241202,124300,131393698,1170,1170,1170,1170,0
20241202,124200,131393698,1170,1170,1170,1170,284
20241202,124100,131061418,1171,1171,1171,1171,58
20241202,124000,130993500,1171,1171,1171,1171,0
20241202,123900,130993500,1171,1171,1171,1171,0
20241202,123800,130993500,1171,1170,1171,1170,125
20241202,123700,130847165,1170,1170,1170,1170,0
20241202,123600,130847165,1170,1170,1170,1170,50
20241202,123500,130788665,1170,1170,1170,1170,0
20241202,123400,130788665,1170,1170,1170,1170,25
20241202,123300,130759415,1170,1170,1170,1170,0
20241202,123200,130759415,1170,1170,1170,1170,10
20241202,123100,130747715,1170,1170,1170,1170,0
20241202,123000,130747715,1170,1170,1170,1170,4
20241202,122900,130743035,1170,1170,1170,1170,350
20241202,122800,130333535,1170,1169,1170,1169,3126
20241202,122700,126676545,1169,1169,1169,1169,0
20241202,122600,126676545,1169,1169,1169,1169,1
20241202,122500,126675376,1169,1169,1169,1169,569
20241202,122400,126010215,1170,1170,1170,1170,0
20241202,122300,126010215,1170,1170,1170,1170,80
20241202,122200,125916615,1170,1170,1170,1170,4
20241202,122100,125911935,1170,1170,1170,1170,25
20241202,122000,125882685,1170,1170,1170,1170,0
20241202,121900,125882685,1170,1170,1170,1170,3
20241202,121800,125879175,1170,1170,1170,1170,0
20241202,121700,125879175,1170,1170,1170,1170,0
20241202,121600,125879175,1170,1170,1170,1170,63
20241202,121500,125805465,1170,1170,1170,1170,0
20241202,121400,125805465,1170,1170,1170,1170,0
20241202,121300,125805465,1170,1170,1170,1170,1
20241202,121200,125804295,1170,1170,1170,1170,0
20241202,121100,125804295,1170,1170,1170,1170,20
20241202,121000,125780895,1170,1170,1170,1170,2
20241202,120900,125778555,1170,1170,1170,1170,0
20241202,120800,125778555,1170,1170,1170,1170,0
20241202,120700,125778555,1170,1170,1170,1170,0
20241202,120600,125778555,1170,1170,1170,1170,34
20241202,120500,125738775,1170,1170,1170,1170,149
20241202,120400,125564445,1169,1169,1169,1169,121
20241202,120300,125422996,1170,1170,1170,1170,542
20241202,120200,124788856,1170,1169,1170,1169,282
20241202,120100,124458922,1169,1169,1169,1169,0
20241202,120000,124458922,1169,1169,1169,1169,32
20241202,115900,124421514,1169,1169,1169,1169,2
20241202,115800,124419176,1169,1169,1169,1169,33
20241202,115700,124380599,1169,1169,1169,1169,556
20241202,115600,123730635,1169,1169,1169,1169,0
20241202,115500,123730635,1169,1170,1170,1169,21
20241202,115400,123706066,1169,1169,1169,1169,10
20241202,115300,123694376,1169,1169,1169,1169,0
20241202,115200,123694376,1169,1169,1169,1169,1015
20241202,115100,122507841,1170,1170,1170,1170,45
20241202,115000,122455191,1171,1171,1171,1171,0
20241202,114900,122455191,1171,1171,1171,1171,0
20241202,114800,122455191,1171,1171,1171,1171,119
20241202,114700,122315842,1171,1171,1171,1171,1
20241202,114600,122314671,1170,1170,1170,1170,1
20241202,114500,122313501,1170,1170,1170,1170,1
20241202,114400,122312331,1170,1170,1170,1170,2487
20241202,114300,119402541,1171,1171,1171,1171,957
20241202,114200,118281894,1171,1171,1171,1171,706
20241202,114100,117455168,1171,1172,1172,1171,106
20241202,114000,117331041,1171,1171,1171,1171,3
20241202,113900,117327528,1175,1175,1175,1175,1
20241202,113800,117326353,1170,1170,1170,1170,5
20241202,113700,117320503,1175,1175,1175,1175,0
20241202,113600,117320503,1175,1175,1175,1175,0
20241202,113500,117320503,1175,1179,1179,1175,1970
20241202,113400,115005745,1179,1175,1179,1175,1493
20241202,113300,113251462,1177,1177,1177,1177,10
20241202,113200,113239692,1177,1170,1177,1170,1991
20241202,113100,110899997,1169,1169,1169,1169,117
20241202,113000,110763224,1167,1167,1167,1167,2111
20241202,112900,108299687,1167,1167,1167,1167,3639
20241202,112800,104052974,1167,1167,1167,1167,318
20241202,112700,103681868,1167,1167,1167,1167,4
20241202,112600,103677200,1169,1169,1169,1169,0
20241202,112500,103677200,1169,1169,1169,1169,0
20241202,112400,103677200,1169,1169,1169,1169,5
20241202,112300,103671355,1164,1164,1164,1164,50
20241202,112200,103613155,1164,1164,1164,1164,50
20241202,112100,103554955,1164,1167,1167,1164,42
20241202,112000,103506064,1169,1169,1169,1169,26
20241202,111900,103475670,1170,1170,1170,1170,1
20241202,111800,103474500,1170,1170,1170,1170,0
20241202,111700,103474500,1170,1170,1170,1170,0
20241202,111600,103474500,1170,1170,1170,1170,1200
20241202,111500,102070500,1170,1170,1170,1170,144
20241202,111400,101902020,1170,1167,1170,1167,4794
20241202,111300,96300257,1167,1167,1167,1167,31
20241202,111200,96264080,1167,1167,1167,1167,252
20241202,111100,95969996,1167,1167,1167,1167,0
20241202,111000,95969996,1167,1165,1167,1165,927
20241202,110900,94888401,1165,1165,1165,1165,0
20241202,110800,94888401,1165,1165,1165,1165,2016
20241202,110700,92539761,1165,1165,1165,1164,884
20241202,110600,91509903,1165,1165,1165,1165,3300
20241202,110500,87665403,1165,1165,1165,1165,1
20241202,110400,87664238,1165,1167,1167,1165,4601
20241202,110300,82300261,1167,1167,1167,1167,137
20241202,110200,82140382,1167,1167,1167,1167,0
20241202,110100,82140382,1167,1167,1167,1167,39
20241202,110000,82094869,1167,1167,1167,1167,4133
20241202,105900,77271658,1167,1167,1167,1167,7
20241202,105800,77263489,1167,1167,1167,1167,1
20241202,105700,77262322,1167,1166,1167,1166,190
20241202,105600,77040602,1166,1165,1166,1165,233
20241202,105500,76769147,1165,1165,1165,1165,8
20241202,105400,76759827,1165,1165,1165,1165,2
20241202,105300,76757497,1165,1165,1165,1165,147
20241202,105200,76586242,1165,1165,1165,1165,50
20241202,105100,76527992,1164,1164,1164,1164,0
20241202,105000,76527992,1164,1164,1164,1164,104
20241202,104900,76406936,1164,1164,1164,1164,121
20241202,104800,76266092,1164,1164,1164,1164,10
20241202,104700,76254452,1164,1164,1164,1164,0
20241202,104600,76254452,1164,1164,1164,1164,1
20241202,104500,76253288,1164,1164,1164,1164,4
20241202,104400,76248632,1164,1163,1164,1161,353
20241202,104300,75838569,1163,1163,1163,1163,0
20241202,104200,75838569,1163,1163,1163,1163,18
20241202,104100,75817635,1164,1164,1164,1164,21
20241202,104000,75793191,1163,1164,1164,1163,2000
20241202,103900,73467190,1163,1163,1163,1163,0
20241202,103800,73467190,1163,1163,1163,1163,112
20241202,103700,73336934,1161,1161,1161,1161,86
20241202,103600,73237088,1166,1166,1166,1166,1
20241202,103500,73235922,1161,1161,1161,1161,0
20241202,103400,73235922,1161,1161,1161,1161,715
20241202,103300,72405807,1161,1164,1164,1161,1559
20241202,103200,70594288,1163,1163,1163,1163,3
20241202,103100,70590799,1164,1164,1164,1164,383
20241202,103000,70144987,1164,1164,1164,1164,0
20241202,102900,70144987,1164,1165,1165,1164,127
20241202,102800,69997067,1162,1165,1165,1162,1700
20241202,102700,68020549,1168,1168,1168,1168,0
20241202,102600,68020549,1168,1168,1168,1168,3
20241202,102500,68017045,1168,1169,1169,1168,36
20241202,102400,67974981,1169,1169,1169,1169,0
20241202,102300,67974981,1169,1169,1169,1169,50
20241202,102200,67916531,1169,1163,1169,1163,87
20241202,102100,67815308,1163,1163,1163,1163,0
20241202,102000,67815308,1163,1163,1163,1163,10
20241202,101900,67803678,1163,1164,1164,1163,3547
20241202,101800,63678512,1163,1163,1163,1163,1092
20241202,101700,62408516,1163,1170,1170,1163,140
20241202,101600,62244926,1170,1170,1170,1170,2
20241202,101500,62242586,1160,1160,1160,1160,0
20241202,101400,62242586,1160,1170,1170,1160,510
20241202,101300,61649602,1169,1169,1169,1169,3
20241202,101200,61646095,1169,1169,1169,1169,3
20241202,101100,61642588,1170,1170,1170,1170,0
20241202,101000,61642588,1170,1169,1170,1169,524
20241202,100900,61029533,1169,1166,1169,1166,3010
20241202,100800,57515317,1167,1167,1167,1166,28
20241202,100700,57482664,1166,1166,1167,1166,300
20241202,100600,57132863,1160,1165,1165,1160,1317
20241202,100500,55603770,1165,1165,1167,1165,33
20241202,100400,55565317,1165,1165,1165,1165,23
20241202,100300,55538522,1165,1167,1167,1165,58
20241202,100200,55470851,1167,1167,1167,1167,1
20241202,100100,55469684,1167,1167,1167,1167,4
20241202,100000,55465016,1168,1167,1168,1167,1000
20241202,095900,54297516,1168,1168,1168,1168,0
20241202,095800,54297516,1168,1168,1168,1168,165
20241202,095700,54104796,1168,1168,1168,1168,125
20241202,095600,53958796,1168,1169,1169,1168,2245
20241202,095500,51336529,1169,1167,1169,1166,1479
20241202,095400,49608245,1168,1169,1169,1168,15
20241202,095300,49590712,1169,1170,1170,1169,59
20241202,095200,49521684,1171,1171,1171,1171,142
20241202,095100,49355402,1172,1172,1172,1172,0
20241202,095000,49355402,1172,1172,1172,1172,23
20241202,094900,49328446,1171,1171,1171,1171,75
20241202,094800,49240621,1171,1172,1172,1171,14
20241202,094700,49224214,1172,1173,1173,1172,1066
20241202,094600,47973856,1173,1176,1176,1173,14
20241202,094500,47957424,1176,1176,1176,1175,25
20241202,094400,47928034,1177,1177,1177,1177,8
20241202,094300,47918618,1176,1177,1178,1176,154
20241202,094200,47737509,1179,1179,1179,1179,78
20241202,094100,47645547,1175,1176,1179,1175,3870
20241202,094000,43094180,1179,1179,1179,1179,0
20241202,093900,43094180,1179,1179,1179,1179,1
20241202,093800,43093001,1179,1179,1179,1179,10
20241202,093700,43081211,1179,1179,1179,1179,1
20241202,093600,43080032,1179,1179,1179,1179,5
20241202,093500,43074137,1172,1175,1179,1172,194
20241202,093400,42846737,1175,1175,1175,1175,12
20241202,093300,42832637,1175,1175,1175,1175,0
20241202,093200,42832637,1175,1179,1179,1175,4
20241202,093100,42827929,1179,1179,1179,1179,2
20241202,093000,42825571,1179,1179,1179,1179,2
20241202,092900,42823213,1172,1179,1179,1172,10
20241202,092800,42811451,1154,1179,1179,1154,7355
20241202,092700,34268080,1179,1180,1180,1179,308
20241202,092600,33904946,1179,1179,1179,1179,312
20241202,092500,33537098,1180,1180,1180,1180,603
20241202,092400,32825558,1181,1183,1183,1181,1754
20241202,092300,30753651,1183,1183,1183,1183,3
20241202,092200,30750102,1184,1184,1184,1184,102
20241202,092100,30629334,1185,1185,1185,1185,100
20241202,092000,30510834,1185,1185,1185,1185,1
20241202,091900,30509649,1185,1185,1185,1185,1
20241202,091800,30508464,1185,1185,1185,1185,0
20241202,091700,30508464,1185,1182,1185,1181,3085
20241202,091600,26853866,1182,1183,1184,1182,17
20241202,091500,26833758,1181,1183,1183,1180,1581
20241202,091400,24963671,1183,1182,1183,1182,21
20241202,091300,24938833,1183,1183,1183,1183,112
20241202,091200,24806337,1183,1184,1184,1183,46
20241202,091100,24751883,1184,1180,1184,1180,281
20241202,091000,24420151,1180,1183,1183,1180,758
20241202,090900,23524834,1183,1183,1183,1183,5
20241202,090800,23518919,1181,1182,1182,1181,49
20241202,090700,23461043,1183,1184,1184,1183,69
20241202,090600,23379401,1185,1185,1185,1185,0
20241202,090500,23379401,1185,1185,1185,1185,35
20241202,090400,23337926,1185,1185,1185,1185,1
20241202,090300,23336741,1185,1186,1186,1185,63
20241202,090200,23262080,1186,1186,1186,1186,167
20241202,090100,23064018,1186,1179,1186,1179,16961
20241202,090000,3058326,1179,1179,1179,1179,2594