stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194700,2949696790,9290,9290,9290,9290,11283
20241203,194600,2949696790,9290,9290,9290,9290,0
20241203,194500,2949696790,9290,9290,9290,9290,0
20241203,194400,2949696790,9290,9290,9290,9290,0
20241203,194300,2949696790,9290,9290,9290,9290,0
20241203,194200,2949696790,9290,9290,9290,9290,0
20241203,194100,2949696790,9290,9290,9290,9290,0
20241203,194000,2949696790,9290,9290,9290,9290,0
20241203,193900,2949696790,9290,9290,9290,9290,0
20241203,193800,2949696790,9290,9290,9290,9290,0
20241203,193700,2949696790,9290,9290,9290,9290,0
20241203,193600,2949696790,9290,9290,9290,9290,0
20241203,193500,2949696790,9290,9290,9290,9290,0
20241203,193400,2949696790,9290,9290,9290,9290,0
20241203,193300,2949696790,9290,9290,9290,9290,0
20241203,193200,2949696790,9290,9290,9290,9290,0
20241203,193100,2949696790,9290,9290,9290,9290,0
20241203,193000,2949696790,9290,9290,9290,9290,0
20241203,192900,2949696790,9290,9290,9290,9290,0
20241203,192800,2949696790,9290,9290,9290,9290,0
20241203,192700,2949696790,9290,9290,9290,9290,0
20241203,192600,2949696790,9290,9290,9290,9290,0
20241203,192500,2949696790,9290,9290,9290,9290,0
20241203,192400,2949696790,9290,9290,9290,9290,0
20241203,192300,2949696790,9290,9290,9290,9290,0
20241203,192200,2949696790,9290,9290,9290,9290,0
20241203,192100,2949696790,9290,9290,9290,9290,0
20241203,192000,2949696790,9290,9290,9290,9290,0
20241203,191900,2949696790,9290,9290,9290,9290,0
20241203,191800,2949696790,9290,9290,9290,9290,0
20241203,191700,2949696790,9290,9290,9290,9290,11283
20241203,191600,2949696790,9290,9290,9290,9290,0
20241203,191500,2949696790,9290,9290,9290,9290,0
20241203,191400,2949696790,9290,9290,9290,9290,0
20241203,191300,2949696790,9290,9290,9290,9290,0
20241203,191200,2949696790,9290,9290,9290,9290,0
20241203,191100,2949696790,9290,9290,9290,9290,0
20241203,191000,2949696790,9290,9290,9290,9290,0
20241203,190900,2949696790,9290,9290,9290,9290,0
20241203,190800,2949696790,9290,9290,9290,9290,0
20241203,190700,2949696790,9290,9290,9290,9290,0
20241203,190600,2949696790,9290,9290,9290,9290,0
20241203,190500,2949696790,9290,9290,9290,9290,0
20241203,190400,2949696790,9290,9290,9290,9290,0
20241203,190300,2949696790,9290,9290,9290,9290,0
20241203,190200,2949696790,9290,9290,9290,9290,0
20241203,190100,2949696790,9290,9290,9290,9290,0
20241203,190000,2949696790,9290,9290,9290,9290,0
20241203,185900,2949696790,9290,9290,9290,9290,0
20241203,185800,2949696790,9290,9290,9290,9290,0
20241203,185700,2949696790,9290,9290,9290,9290,0
20241203,185600,2949696790,9290,9290,9290,9290,0
20241203,185500,2949696790,9290,9290,9290,9290,0
20241203,185400,2949696790,9290,9290,9290,9290,0
20241203,185300,2949696790,9290,9290,9290,9290,0
20241203,185200,2949696790,9290,9290,9290,9290,0
20241203,185100,2949696790,9290,9290,9290,9290,0
20241203,185000,2949696790,9290,9290,9290,9290,0
20241203,184900,2949696790,9290,9290,9290,9290,0
20241203,184800,2949696790,9290,9290,9290,9290,0
20241203,184700,2949696790,9290,9290,9290,9290,11283
20241203,184600,2949696790,9290,9290,9290,9290,0
20241203,184500,2949696790,9290,9290,9290,9290,0
20241203,184400,2949696790,9290,9290,9290,9290,0
20241203,184300,2949696790,9290,9290,9290,9290,0
20241203,184200,2949696790,9290,9290,9290,9290,0
20241203,184100,2949696790,9290,9290,9290,9290,0
20241203,184000,2949696790,9290,9290,9290,9290,0
20241203,183900,2949696790,9290,9290,9290,9290,0
20241203,183800,2949696790,9290,9290,9290,9290,0
20241203,183700,2949696790,9290,9290,9290,9290,0
20241203,183600,2949696790,9290,9290,9290,9290,0
20241203,183500,2949696790,9290,9290,9290,9290,0
20241203,183400,2949696790,9290,9290,9290,9290,0
20241203,183300,2949696790,9290,9290,9290,9290,0
20241203,183200,2949696790,9290,9290,9290,9290,0
20241203,183100,2949696790,9290,9290,9290,9290,0
20241203,183000,2949696790,9290,9290,9290,9290,0
20241203,182900,2949696790,9290,9290,9290,9290,0
20241203,182800,2949696790,9290,9290,9290,9290,0
20241203,182700,2949696790,9290,9290,9290,9290,0
20241203,182600,2949696790,9290,9290,9290,9290,0
20241203,182500,2949696790,9290,9290,9290,9290,0
20241203,182400,2949696790,9290,9290,9290,9290,0
20241203,182300,2949696790,9290,9290,9290,9290,0
20241203,182200,2949696790,9290,9290,9290,9290,0
20241203,182100,2949696790,9290,9290,9290,9290,0
20241203,182000,2949696790,9290,9290,9290,9290,0
20241203,181900,2949696790,9290,9290,9290,9290,0
20241203,181800,2949696790,9290,9290,9290,9290,0
20241203,181700,2949696790,9290,9290,9290,9290,11283
20241203,181600,2949696790,9290,9290,9290,9290,0
20241203,181500,2949696790,9290,9290,9290,9290,0
20241203,181400,2949696790,9290,9290,9290,9290,0
20241203,181300,2949696790,9290,9290,9290,9290,0
20241203,181200,2949696790,9290,9290,9290,9290,0
20241203,181100,2949696790,9290,9290,9290,9290,0
20241203,181000,2949696790,9290,9290,9290,9290,0
20241203,180900,2949696790,9290,9290,9290,9290,0
20241203,180800,2949696790,9290,9290,9290,9290,0
20241203,180700,2949696790,9290,9290,9290,9290,0
20241203,180600,2949696790,9290,9290,9290,9290,0
20241203,180500,2949696790,9290,9290,9290,9290,0
20241203,180400,2949696790,9290,9290,9290,9290,0
20241203,180300,2949696790,9290,9290,9290,9290,0
20241203,180200,2949696790,9290,9290,9290,9290,0
20241203,180100,2949696790,9290,9290,9290,9290,0
20241203,180000,2949696790,9290,9290,9290,9290,0
20241203,175900,2949696790,9290,9290,9290,9290,0
20241203,175800,2949696790,9290,9290,9290,9290,0
20241203,175700,2949696790,9290,9290,9290,9290,0
20241203,175600,2949696790,9290,9290,9290,9290,0
20241203,175500,2949696790,9290,9290,9290,9290,0
20241203,175400,2949696790,9290,9290,9290,9290,0
20241203,175300,2949696790,9290,9290,9290,9290,0
20241203,175200,2949696790,9290,9290,9290,9290,0
20241203,175100,2949696790,9290,9290,9290,9290,0
20241203,175000,2949696790,9290,9290,9290,9290,0
20241203,174900,2949696790,9290,9290,9290,9290,0
20241203,174800,2949696790,9290,9290,9290,9290,0
20241203,174700,2949696790,9290,9290,9290,9290,11283
20241203,174600,2949696790,9290,9290,9290,9290,0
20241203,174500,2949696790,9290,9290,9290,9290,0
20241203,174400,2949696790,9290,9290,9290,9290,0
20241203,174300,2949696790,9290,9290,9290,9290,0
20241203,174200,2949696790,9290,9290,9290,9290,0
20241203,174100,2949696790,9290,9290,9290,9290,0
20241203,174000,2949696790,9290,9290,9290,9290,0
20241203,173900,2949696790,9290,9290,9290,9290,0
20241203,173800,2949696790,9290,9290,9290,9290,0
20241203,173700,2949696790,9290,9290,9290,9290,0
20241203,173600,2949696790,9290,9290,9290,9290,0
20241203,173500,2949696790,9290,9290,9290,9290,0
20241203,173400,2949696790,9290,9290,9290,9290,0
20241203,173300,2949696790,9290,9290,9290,9290,0
20241203,173200,2949696790,9290,9290,9290,9290,0
20241203,173100,2949696790,9290,9290,9290,9290,0
20241203,173000,2949696790,9290,9290,9290,9290,0
20241203,172900,2949696790,9290,9290,9290,9290,0
20241203,172800,2949696790,9290,9290,9290,9290,0
20241203,172700,2949696790,9290,9290,9290,9290,0
20241203,172600,2949696790,9290,9290,9290,9290,0
20241203,172500,2949696790,9290,9290,9290,9290,0
20241203,172400,2949696790,9290,9290,9290,9290,0
20241203,172300,2949696790,9290,9290,9290,9290,0
20241203,172200,2949696790,9290,9290,9290,9290,0
20241203,172100,2949696790,9290,9290,9290,9290,0
20241203,172000,2949696790,9290,9290,9290,9290,0
20241203,171900,2949696790,9290,9290,9290,9290,0
20241203,171800,2949696790,9290,9290,9290,9290,0
20241203,171700,2949696790,9290,9290,9290,9290,11283
20241203,171600,2949696790,9290,9290,9290,9290,0
20241203,171500,2949696790,9290,9290,9290,9290,0
20241203,171400,2949696790,9290,9290,9290,9290,0
20241203,171300,2949696790,9290,9290,9290,9290,0
20241203,171200,2949696790,9290,9290,9290,9290,0
20241203,171100,2949696790,9290,9290,9290,9290,0
20241203,171000,2949696790,9290,9290,9290,9290,0
20241203,170900,2949696790,9290,9290,9290,9290,0
20241203,170800,2949696790,9290,9290,9290,9290,0
20241203,170700,2949696790,9290,9290,9290,9290,0
20241203,170600,2949696790,9290,9290,9290,9290,0
20241203,170500,2949696790,9290,9290,9290,9290,0
20241203,170400,2949696790,9290,9290,9290,9290,0
20241203,170300,2949696790,9290,9290,9290,9290,0
20241203,170200,2949696790,9290,9290,9290,9290,0
20241203,170100,2949696790,9290,9290,9290,9290,0
20241203,170000,2949696790,9290,9290,9290,9290,0
20241203,165900,2949696790,9290,9290,9290,9290,0
20241203,165800,2949696790,9290,9290,9290,9290,0
20241203,165700,2949696790,9290,9290,9290,9290,0
20241203,165600,2949696790,9290,9290,9290,9290,0
20241203,165500,2949696790,9290,9290,9290,9290,0
20241203,165400,2949696790,9290,9290,9290,9290,0
20241203,165300,2949696790,9290,9290,9290,9290,0
20241203,165200,2949696790,9290,9290,9290,9290,0
20241203,165100,2949696790,9290,9290,9290,9290,0
20241203,165000,2949696790,9290,9290,9290,9290,0
20241203,164900,2949696790,9290,9290,9290,9290,0
20241203,164800,2949696790,9290,9290,9290,9290,0
20241203,164700,2949696790,9290,9290,9290,9290,11283
20241203,164600,2949696790,9290,9290,9290,9290,0
20241203,164500,2949696790,9290,9290,9290,9290,0
20241203,164400,2949696790,9290,9290,9290,9290,0
20241203,164300,2949696790,9290,9290,9290,9290,0
20241203,164200,2949696790,9290,9290,9290,9290,0
20241203,164100,2949696790,9290,9290,9290,9290,0
20241203,164000,2949696790,9290,9290,9290,9290,0
20241203,163900,2949696790,9290,9290,9290,9290,0
20241203,163800,2949696790,9290,9290,9290,9290,0
20241203,163700,2949696790,9290,9290,9290,9290,0
20241203,163600,2949696790,9290,9290,9290,9290,0
20241203,163500,2949696790,9290,9290,9290,9290,0
20241203,163400,2949696790,9290,9290,9290,9290,0
20241203,163300,2949696790,9290,9290,9290,9290,0
20241203,163200,2949696790,9290,9290,9290,9290,0
20241203,163100,2949696790,9290,9290,9290,9290,0
20241203,163000,2949696790,9290,9290,9290,9290,0
20241203,162900,2949696790,9290,9290,9290,9290,0
20241203,162800,2949696790,9290,9290,9290,9290,0
20241203,162700,2949696790,9290,9290,9290,9290,0
20241203,162600,2949696790,9290,9290,9290,9290,0
20241203,162500,2949696790,9290,9290,9290,9290,0
20241203,162400,2949696790,9290,9290,9290,9290,0
20241203,162300,2949696790,9290,9290,9290,9290,0
20241203,162200,2949696790,9290,9290,9290,9290,0
20241203,162100,2949696790,9290,9290,9290,9290,0
20241203,162000,2949696790,9290,9290,9290,9290,0
20241203,161900,2949696790,9290,9290,9290,9290,0
20241203,161800,2949696790,9290,9290,9290,9290,0
20241203,161700,2949696790,9290,9290,9290,9290,11283
20241203,161600,2949696790,9290,9290,9290,9290,0
20241203,161500,2949696790,9290,9290,9290,9290,0
20241203,161400,2949696790,9290,9290,9290,9290,0
20241203,161300,2949696790,9290,9290,9290,9290,0
20241203,161200,2949696790,9290,9290,9290,9290,0
20241203,161100,2949696790,9290,9290,9290,9290,0
20241203,161000,2949696790,9290,9290,9290,9290,0
20241203,160900,2949696790,9290,9290,9290,9290,0
20241203,160800,2949696790,9290,9290,9290,9290,0
20241203,160700,2949696790,9290,9290,9290,9290,0
20241203,160600,2949696790,9290,9290,9290,9290,0
20241203,160500,2949696790,9290,9290,9290,9290,0
20241203,160400,2949696790,9290,9290,9290,9290,0
20241203,160300,2949696790,9290,9290,9290,9290,0
20241203,160200,2949696790,9290,9290,9290,9290,0
20241203,160100,2949696790,9290,9290,9290,9290,0
20241203,160000,2949696790,9290,9290,9290,9290,0
20241203,155900,2949696790,9290,9290,9290,9290,0
20241203,155800,2949696790,9290,9290,9290,9290,0
20241203,155700,2949696790,9290,9290,9290,9290,0
20241203,155600,2949696790,9290,9290,9290,9290,0
20241203,155500,2949696790,9290,9290,9290,9290,0
20241203,155400,2949696790,9290,9290,9290,9290,0
20241203,155300,2949696790,9290,9290,9290,9290,0
20241203,155200,2949696790,9290,9290,9290,9290,0
20241203,155100,2949696790,9290,9290,9290,9290,0
20241203,155000,2949696790,9290,9290,9290,9290,0
20241203,154900,2949696790,9290,9290,9290,9290,0
20241203,154800,2949696790,9290,9290,9290,9290,0
20241203,154700,2949696790,9290,9290,9290,9290,11283
20241203,154600,2949696790,9290,9290,9290,9290,0
20241203,154500,2949696790,9290,9290,9290,9290,0
20241203,154400,2949696790,9290,9290,9290,9290,0
20241203,154300,2949696790,9290,9290,9290,9290,0
20241203,154200,2949696790,9290,9290,9290,9290,0
20241203,154100,2949696790,9290,9290,9290,9290,0
20241203,154000,2949696790,9290,9290,9290,9290,0
20241203,153900,2949696790,9290,9290,9290,9290,0
20241203,153800,2949696790,9290,9290,9290,9290,0
20241203,153700,2949696790,9290,9290,9290,9290,0
20241203,153600,2949696790,9290,9290,9290,9290,0
20241203,153500,2949696790,9290,9290,9290,9290,0
20241203,153400,2949696790,9290,9290,9290,9290,0
20241203,153300,2949696790,9290,9290,9290,9290,0
20241203,153200,2949696790,9290,9290,9290,9290,0
20241203,153100,2949696790,9290,9290,9290,9290,0
20241203,153000,2949696790,9290,9290,9290,9290,11283
20241203,152900,2844877720,9240,9240,9240,9240,0
20241203,152800,2844877720,9240,9240,9240,9240,0
20241203,152700,2844877720,9240,9240,9240,9240,0
20241203,152600,2844877720,9240,9240,9240,9240,0
20241203,152500,2844877720,9240,9240,9240,9240,0
20241203,152400,2844877720,9240,9240,9240,9240,0
20241203,152300,2844877720,9240,9240,9240,9240,0
20241203,152200,2844877720,9240,9240,9240,9240,0
20241203,152100,2844877720,9240,9240,9240,9240,0
20241203,152000,2844877720,9240,9240,9240,9240,0
20241203,151900,2844877720,9240,9240,9250,9240,1696
20241203,151800,2829206490,9240,9250,9250,9240,1806
20241203,151700,2812517820,9250,9240,9260,9240,1298
20241203,151600,2800520100,9240,9270,9270,9240,3812
20241203,151500,2765247950,9270,9270,9270,9260,361
20241203,151400,2761901490,9280,9270,9280,9270,1244
20241203,151300,2750369420,9270,9260,9280,9240,809
20241203,151200,2742882730,9250,9270,9280,9240,1915
20241203,151100,2725147130,9270,9280,9290,9270,340
20241203,151000,2721992540,9280,9290,9290,9280,193
20241203,150900,2720200240,9280,9280,9290,9260,3896
20241203,150800,2684085740,9280,9280,9290,9270,1517
20241203,150700,2670006440,9290,9300,9300,9280,1160
20241203,150600,2659235110,9300,9300,9300,9290,297
20241203,150500,2656474520,9300,9290,9310,9290,1064
20241203,150400,2646587070,9290,9300,9300,9290,767
20241203,150300,2639456530,9300,9290,9300,9290,97
20241203,150200,2638554600,9300,9290,9300,9290,128
20241203,150100,2637365460,9290,9310,9320,9290,6059
20241203,150000,2581007160,9310,9330,9330,9310,3495
20241203,145900,2548433820,9320,9330,9330,9320,215
20241203,145800,2546429570,9330,9330,9330,9330,595
20241203,145700,2540878220,9330,9340,9340,9330,426
20241203,145600,2536902640,9330,9340,9340,9330,296
20241203,145500,2534139610,9340,9330,9340,9330,309
20241203,145400,2531254820,9340,9330,9340,9330,233
20241203,145300,2529080650,9330,9330,9330,9320,1114
20241203,145200,2518687150,9330,9330,9330,9330,129
20241203,145100,2517483580,9330,9340,9340,9330,1049
20241203,145000,2507695910,9340,9330,9340,9330,322
20241203,144900,2504690430,9330,9350,9350,9330,544
20241203,144800,2499607910,9350,9350,9350,9350,121
20241203,144700,2498476560,9350,9350,9350,9350,50
20241203,144600,2498009060,9350,9350,9350,9350,648
20241203,144500,2491950260,9350,9350,9350,9350,36
20241203,144400,2491613660,9350,9350,9350,9340,146
20241203,144300,2490248570,9350,9360,9360,9350,305
20241203,144200,2487396570,9360,9350,9360,9340,234
20241203,144100,2485209480,9360,9350,9360,9350,538
20241203,144000,2480177520,9350,9350,9350,9350,0
20241203,143900,2480177520,9350,9340,9350,9340,452
20241203,143800,2475952350,9350,9350,9350,9350,2
20241203,143700,2475933650,9360,9360,9360,9350,249
20241203,143600,2473604390,9360,9350,9360,9350,900
20241203,143500,2465189090,9350,9350,9350,9340,194
20241203,143400,2463375690,9350,9350,9360,9350,78
20241203,143300,2462646330,9350,9360,9360,9350,199
20241203,143200,2460785180,9360,9350,9360,9350,190
20241203,143100,2459008180,9350,9350,9360,9350,125
20241203,143000,2457838840,9360,9360,9360,9360,67
20241203,142900,2457211720,9350,9350,9350,9350,119
20241203,142800,2456099070,9350,9360,9360,9340,153
20241203,142700,2454668290,9360,9360,9360,9360,106
20241203,142600,2453676130,9360,9350,9360,9340,943
20241203,142500,2444859290,9350,9350,9350,9340,350
20241203,142400,2441589790,9340,9340,9340,9340,991
20241203,142300,2432333850,9340,9340,9340,9330,388
20241203,142200,2428710920,9340,9330,9340,9330,26
20241203,142100,2428468090,9340,9340,9340,9330,772
20241203,142000,2421261260,9340,9330,9340,9320,246
20241203,141900,2418965670,9330,9340,9340,9330,30
20241203,141800,2418685520,9330,9340,9340,9330,185
20241203,141700,2416958970,9330,9330,9340,9330,572
20241203,141600,2411621960,9340,9340,9340,9340,100
20241203,141500,2410687960,9340,9340,9340,9340,50
20241203,141400,2410220960,9330,9340,9340,9330,51
20241203,141300,2409744680,9340,9340,9340,9330,66
20241203,141200,2409128250,9340,9340,9340,9340,59
20241203,141100,2408577190,9340,9340,9340,9340,50
20241203,141000,2408110190,9330,9330,9340,9330,308
20241203,140900,2405235940,9340,9340,9340,9330,193
20241203,140800,2403434560,9340,9330,9340,9330,927
20241203,140700,2394784510,9330,9340,9340,9330,1079
20241203,140600,2384716770,9340,9340,9340,9330,933
20241203,140500,2376002750,9340,9330,9340,9330,1442
20241203,140400,2362547860,9320,9330,9330,9320,28
20241203,140300,2362286650,9330,9320,9330,9320,72
20241203,140200,2361614990,9330,9330,9330,9330,253
20241203,140100,2359254500,9330,9330,9340,9330,1190
20241203,140000,2348151550,9340,9330,9340,9330,3302
20241203,135900,2317342040,9340,9340,9340,9330,370
20241203,135800,2313886370,9340,9340,9340,9340,53
20241203,135700,2313391350,9340,9340,9340,9340,105
20241203,135600,2312410650,9340,9340,9340,9340,28
20241203,135500,2312149130,9340,9340,9340,9340,36
20241203,135400,2311812890,9340,9340,9340,9340,47
20241203,135300,2311373910,9330,9330,9330,9330,1
20241203,135200,2311364580,9330,9340,9340,9330,4
20241203,135100,2311327240,9340,9350,9350,9340,445
20241203,135000,2307170680,9350,9350,9350,9330,1279
20241203,134900,2295225690,9340,9350,9350,9340,200
20241203,134800,2293357440,9350,9340,9350,9340,1168
20241203,134700,2282448070,9340,9340,9340,9340,145
20241203,134600,2281093770,9340,9340,9340,9340,99
20241203,134500,2280169110,9340,9340,9340,9340,12
20241203,134400,2280057030,9340,9340,9340,9340,137
20241203,134300,2278777450,9340,9350,9350,9340,1031
20241203,134200,2269147900,9340,9350,9350,9340,468
20241203,134100,2264775660,9350,9350,9350,9350,81
20241203,134000,2264018310,9350,9350,9350,9350,412
20241203,133900,2260166110,9340,9340,9340,9340,3
20241203,133800,2260138090,9350,9350,9350,9340,88
20241203,133700,2259315400,9350,9340,9350,9340,267
20241203,133600,2256821600,9340,9350,9350,9340,64
20241203,133500,2256223810,9350,9340,9350,9340,38
20241203,133400,2255868680,9350,9350,9350,9340,143
20241203,133300,2254532230,9350,9350,9350,9350,41
20241203,133200,2254148880,9340,9350,9350,9340,1556
20241203,133100,2239610670,9360,9350,9360,9350,190
20241203,133000,2237832800,9350,9340,9360,9340,739
20241203,132900,2230923940,9350,9350,9350,9350,20
20241203,132800,2230736940,9350,9350,9350,9340,717
20241203,132700,2224034950,9350,9350,9350,9340,36
20241203,132600,2223698450,9350,9350,9350,9350,82
20241203,132500,2222931750,9350,9350,9350,9350,200
20241203,132400,2221061750,9350,9340,9350,9340,636
20241203,132300,2215116780,9330,9330,9340,9330,337
20241203,132200,2211972050,9330,9320,9330,9320,1092
20241203,132100,2201787050,9320,9320,9320,9310,312
20241203,132000,2198879330,9310,9320,9320,9310,67
20241203,131900,2198255530,9310,9310,9320,9300,123
20241203,131800,2197111070,9300,9310,9320,9300,138
20241203,131700,2195825720,9300,9310,9320,9300,2297
20241203,131600,2174440550,9320,9330,9330,9300,137
20241203,131500,2173163970,9320,9330,9340,9320,172
20241203,131400,2171559690,9330,9310,9330,9310,793
20241203,131300,2164168820,9310,9310,9320,9310,85
20241203,131200,2163376780,9310,9310,9320,9310,109
20241203,131100,2162361150,9310,9310,9320,9310,399
20241203,131000,2158645830,9310,9310,9320,9310,112
20241203,130900,2157602610,9320,9320,9320,9320,28
20241203,130800,2157341650,9320,9320,9320,9320,92
20241203,130700,2156484210,9320,9330,9330,9320,948
20241203,130600,2147639660,9330,9330,9340,9330,158
20241203,130500,2146165010,9330,9340,9340,9330,108
20241203,130400,2145157000,9330,9330,9340,9330,45
20241203,130300,2144736900,9330,9330,9330,9330,26
20241203,130200,2144494320,9330,9340,9340,9320,1455
20241203,130100,2130929070,9340,9330,9340,9320,450
20241203,130000,2126730230,9340,9340,9350,9340,206
20241203,125900,2124805940,9340,9340,9340,9340,116
20241203,125800,2123722500,9330,9340,9340,9330,141
20241203,125700,2122405620,9340,9340,9350,9330,105
20241203,125600,2121424680,9350,9350,9350,9340,54
20241203,125500,2120919800,9350,9350,9350,9340,145
20241203,125400,2119564870,9340,9350,9350,9340,219
20241203,125300,2117519160,9340,9350,9350,9340,77
20241203,125200,2116799220,9350,9350,9350,9340,38
20241203,125100,2116443930,9350,9340,9350,9330,404
20241203,125000,2112670610,9340,9330,9340,9330,111
20241203,124900,2111634470,9330,9350,9350,9330,182
20241203,124800,2109935340,9350,9340,9350,9340,90
20241203,124700,2109094120,9350,9350,9350,9350,55
20241203,124600,2108579870,9350,9350,9350,9350,52
20241203,124500,2108093670,9340,9350,9350,9340,84
20241203,124400,2107308480,9350,9350,9350,9350,51
20241203,124300,2106831630,9350,9350,9350,9350,25
20241203,124200,2106597880,9350,9340,9350,9340,286
20241203,124100,2103926390,9340,9340,9340,9340,627
20241203,124000,2098070210,9340,9340,9340,9330,69
20241203,123900,2097425830,9340,9340,9340,9340,64
20241203,123800,2096828070,9330,9340,9340,9330,110
20241203,123700,2095800680,9350,9350,9350,9340,31
20241203,123600,2095510860,9350,9340,9350,9340,47
20241203,123500,2095071610,9350,9350,9350,9350,62
20241203,123400,2094491910,9340,9340,9350,9340,134
20241203,123300,2093240340,9340,9340,9340,9340,1
20241203,123200,2093231000,9350,9340,9350,9340,221
20241203,123100,2091164820,9340,9340,9340,9340,466
20241203,123000,2086812380,9340,9350,9350,9340,63
20241203,122900,2086223900,9350,9340,9350,9340,1161
20241203,122800,2075368560,9340,9350,9350,9340,598
20241203,122700,2069782730,9350,9350,9350,9350,307
20241203,122600,2066912280,9350,9360,9360,9350,70
20241203,122500,2066257250,9350,9370,9370,9350,33
20241203,122400,2065948390,9360,9350,9360,9340,85
20241203,122300,2065153640,9350,9380,9380,9350,730
20241203,122200,2058314730,9380,9370,9380,9370,148
20241203,122100,2056926590,9380,9370,9380,9370,535
20241203,122000,2051909410,9380,9390,9390,9380,74
20241203,121900,2051215270,9380,9380,9390,9380,1848
20241203,121800,2033880380,9380,9370,9380,9370,87
20241203,121700,2033064950,9370,9360,9370,9360,1565
20241203,121600,2018401030,9360,9360,9370,9350,405
20241203,121500,2014611640,9360,9370,9370,9360,954
20241203,121400,2005681950,9370,9370,9370,9370,60
20241203,121300,2005119750,9370,9360,9370,9360,156
20241203,121200,2003658910,9360,9360,9370,9360,142
20241203,121100,2002329330,9370,9370,9370,9370,11
20241203,121000,2002226260,9370,9360,9370,9360,1389
20241203,120900,1989211430,9360,9360,9370,9360,465
20241203,120800,1984859020,9360,9350,9360,9340,1763
20241203,120700,1968361970,9350,9350,9360,9350,756
20241203,120600,1961293100,9360,9350,9360,9350,2855
20241203,120500,1934595200,9350,9340,9350,9330,705
20241203,120400,1928008020,9340,9320,9340,9320,3816
20241203,120300,1892374300,9320,9310,9320,9310,798
20241203,120200,1884938010,9310,9320,9320,9310,31
20241203,120100,1884649140,9310,9310,9310,9310,452
20241203,120000,1880441020,9330,9330,9330,9320,159
20241203,115900,1878957830,9330,9330,9330,9320,269
20241203,115800,1876450120,9330,9320,9330,9320,35
20241203,115700,1876123630,9320,9330,9330,9320,817
20241203,115600,1868502020,9330,9320,9330,9320,65
20241203,115500,1867895610,9320,9320,9330,9320,955
20241203,115400,1858994760,9320,9320,9320,9320,0
20241203,115300,1858994760,9320,9310,9320,9310,39
20241203,115200,1858631300,9310,9310,9320,9310,122
20241203,115100,1857494290,9320,9310,9320,9310,336
20241203,115000,1854365120,9320,9320,9320,9310,269
20241203,114900,1851859860,9320,9320,9320,9320,132
20241203,114800,1850629620,9320,9320,9320,9310,142
20241203,114700,1849307180,9320,9330,9330,9320,1062
20241203,114600,1839408640,9330,9340,9340,9330,262
20241203,114500,1836963750,9340,9340,9340,9340,25
20241203,114400,1836730250,9330,9320,9330,9320,4237
20241203,114300,1797229830,9310,9310,9320,9310,336
20241203,114200,1794101240,9310,9310,9310,9310,442
20241203,114100,1789986220,9320,9310,9320,9310,622
20241203,114000,1784194180,9310,9300,9310,9300,1526
20241203,113900,1769987270,9300,9300,9310,9300,267
20241203,113800,1767503800,9310,9310,9310,9310,381
20241203,113700,1763956690,9300,9300,9310,9290,146
20241203,113600,1762599270,9310,9300,9310,9300,10
20241203,113500,1762506220,9300,9300,9310,9290,304
20241203,113400,1759679870,9300,9310,9310,9300,169
20241203,113300,1758108160,9310,9300,9310,9300,490
20241203,113200,1753550800,9310,9310,9310,9310,150
20241203,113100,1752154300,9310,9300,9310,9300,689
20241203,113000,1745746350,9300,9300,9300,9300,38
20241203,112900,1745392950,9290,9290,9290,9290,3
20241203,112800,1745365080,9300,9300,9300,9300,82
20241203,112700,1744602480,9300,9300,9310,9300,538
20241203,112600,1739598710,9300,9300,9300,9300,166
20241203,112500,1738054910,9300,9310,9310,9300,2453
20241203,112400,1715218950,9310,9330,9330,9310,1801
20241203,112300,1698437660,9330,9330,9330,9330,1
20241203,112200,1698428330,9330,9330,9330,9330,333
20241203,112100,1695321440,9330,9330,9330,9330,448
20241203,112000,1691141600,9330,9340,9340,9330,477
20241203,111900,1686690550,9340,9330,9340,9330,329
20241203,111800,1683620480,9340,9330,9340,9320,2107
20241203,111700,1663959900,9320,9310,9320,9310,1177
20241203,111600,1652990280,9310,9310,9310,9310,150
20241203,111500,1651593780,9300,9320,9320,9300,229
20241203,111400,1649461760,9310,9310,9310,9310,83
20241203,111300,1648689030,9310,9310,9310,9310,517
20241203,111200,1643875760,9310,9300,9320,9300,1958
20241203,111100,1625644720,9310,9300,9310,9300,288
20241203,111000,1622964070,9290,9310,9310,9290,92
20241203,110900,1622108870,9300,9300,9310,9290,1821
20241203,110800,1605177030,9300,9300,9300,9300,12
20241203,110700,1605065430,9300,9290,9300,9290,390
20241203,110600,1601441960,9290,9290,9290,9290,50
20241203,110500,1600977460,9290,9290,9300,9290,290
20241203,110400,1598283350,9290,9290,9290,9290,67
20241203,110300,1597660920,9280,9290,9290,9280,651
20241203,110200,1591613140,9290,9300,9300,9290,6
20241203,110100,1591557390,9300,9300,9300,9300,113
20241203,110000,1590506490,9300,9300,9310,9300,66
20241203,105900,1589892680,9290,9310,9310,9290,22
20241203,105800,1589688080,9310,9290,9310,9280,2046
20241203,105700,1570665560,9290,9290,9290,9290,1041
20241203,105600,1560994670,9290,9290,9290,9290,0
20241203,105500,1560994670,9290,9300,9300,9290,285
20241203,105400,1558346980,9300,9300,9300,9300,54
20241203,105300,1557844780,9300,9300,9300,9300,16
20241203,105200,1557695980,9300,9280,9300,9270,2794
20241203,105100,1531760550,9270,9280,9280,9270,58
20241203,105000,1531222530,9270,9260,9270,9240,5390
20241203,104900,1481366840,9260,9250,9260,9250,124
20241203,104800,1480219120,9250,9260,9270,9250,418
20241203,104700,1476348960,9260,9260,9280,9260,526
20241203,104600,1471478060,9270,9270,9280,9260,161
20241203,104500,1469985430,9280,9280,9280,9280,13
20241203,104400,1469864790,9280,9280,9280,9260,267
20241203,104300,1467391210,9280,9280,9280,9280,13
20241203,104200,1467270570,9270,9270,9280,9260,88
20241203,104100,1466455230,9270,9290,9290,9270,342
20241203,104000,1463282050,9290,9290,9300,9290,378
20241203,103900,1459770400,9290,9300,9300,9290,15
20241203,103800,1459630940,9300,9290,9300,9290,557
20241203,103700,1454450960,9300,9300,9300,9290,757
20241203,103600,1447411010,9310,9280,9310,9280,2293
20241203,103500,1426097900,9280,9260,9290,9260,1374
20241203,103400,1413348810,9270,9260,9270,9260,538
20241203,103300,1408366680,9260,9270,9270,9240,3449
20241203,103200,1376446410,9260,9260,9270,9260,468
20241203,103100,1372112240,9260,9250,9260,9250,74
20241203,103000,1371427370,9260,9260,9260,9250,103
20241203,102900,1370474340,9250,9250,9250,9240,343
20241203,102800,1367303020,9250,9250,9250,9250,238
20241203,102700,1365101520,9250,9250,9250,9250,1
20241203,102600,1365092270,9260,9250,9260,9240,133
20241203,102500,1363862360,9240,9270,9280,9240,608
20241203,102400,1358234920,9260,9260,9260,9260,39
20241203,102300,1357873780,9250,9280,9280,9250,433
20241203,102200,1353858880,9280,9270,9280,9270,168
20241203,102100,1352300000,9270,9280,9280,9250,1778
20241203,102000,1335836670,9280,9280,9280,9280,7
20241203,101900,1335771710,9280,9270,9280,9270,1125
20241203,101800,1325342860,9270,9270,9270,9270,43
20241203,101700,1324944250,9260,9270,9270,9260,580
20241203,101600,1319571130,9270,9260,9270,9260,476
20241203,101500,1315158790,9260,9240,9260,9240,1215
20241203,101400,1303917790,9240,9240,9240,9230,750
20241203,101300,1296993700,9240,9230,9240,9230,1606
20241203,101200,1282157990,9240,9220,9250,9220,1682
20241203,101100,1266627330,9200,9230,9230,9200,976
20241203,101000,1257632380,9230,9230,9230,9210,1360
20241203,100900,1245089580,9230,9210,9240,9210,437
20241203,100800,1241054440,9230,9230,9240,9210,1961
20241203,100700,1222959390,9240,9240,9250,9240,413
20241203,100600,1219143170,9240,9230,9240,9220,713
20241203,100500,1212558420,9240,9250,9250,9240,1009
20241203,100400,1203235240,9240,9230,9240,9220,1181
20241203,100300,1192328570,9220,9220,9250,9220,912
20241203,100200,1183916220,9220,9230,9250,9220,601
20241203,100100,1178370570,9230,9220,9230,9220,239
20241203,100000,1176165600,9220,9250,9250,9220,468
20241203,095900,1171845740,9240,9240,9260,9240,902
20241203,095800,1163497890,9240,9250,9250,9240,5
20241203,095700,1163451680,9240,9230,9240,9230,417
20241203,095600,1159598940,9230,9230,9240,9230,110
20241203,095500,1158583630,9220,9240,9240,9210,522
20241203,095400,1153771570,9240,9250,9250,9230,586
20241203,095300,1148356530,9250,9240,9250,9240,464
20241203,095200,1144064620,9230,9230,9230,9230,217
20241203,095100,1142061710,9230,9260,9260,9230,532
20241203,095000,1137144520,9250,9260,9260,9250,117
20241203,094900,1136061260,9250,9250,9270,9250,233
20241203,094800,1133905140,9250,9250,9260,9250,2153
20241203,094700,1113977000,9250,9250,9250,9240,993
20241203,094600,1104794130,9240,9230,9250,9230,459
20241203,094500,1100555960,9220,9220,9220,9210,797
20241203,094400,1093211600,9220,9250,9250,9220,721
20241203,094300,1086549720,9250,9250,9250,9230,1280
20241203,094200,1074711290,9250,9230,9250,9230,217
20241203,094100,1072708140,9230,9230,9230,9220,129
20241203,094000,1071517670,9230,9270,9270,9230,1491
20241203,093900,1057728110,9270,9260,9270,9260,211
20241203,093800,1055772880,9270,9270,9280,9250,1090
20241203,093700,1045680750,9260,9280,9280,9260,218
20241203,093600,1043659530,9280,9280,9280,9270,219
20241203,093500,1041628840,9280,9300,9300,9280,1192
20241203,093400,1030551260,9300,9310,9320,9300,3133
20241203,093300,1001378300,9310,9290,9310,9280,5527
20241203,093200,950002590,9280,9280,9290,9270,2036
20241203,093100,931124940,9280,9290,9300,9280,1402
20241203,093000,918112440,9290,9280,9300,9280,2527
20241203,092900,894613970,9300,9270,9300,9270,1062
20241203,092800,884749620,9280,9290,9300,9280,690
20241203,092700,878342100,9290,9290,9300,9290,1504
20241203,092600,864363970,9290,9290,9300,9290,674
20241203,092500,858102500,9290,9280,9300,9280,1131
20241203,092400,847596330,9290,9310,9310,9280,1045
20241203,092300,837882970,9290,9300,9300,9290,1600
20241203,092200,823016170,9310,9310,9310,9300,389
20241203,092100,819397390,9310,9310,9320,9310,720
20241203,092000,812693890,9310,9320,9330,9300,2321
20241203,091900,791060550,9320,9310,9320,9290,3701
20241203,091800,756596840,9310,9320,9320,9300,570
20241203,091700,751294450,9320,9300,9330,9300,2063
20241203,091600,732073160,9300,9300,9320,9300,1711
20241203,091500,716151460,9300,9330,9330,9300,1057
20241203,091400,706310590,9330,9300,9330,9300,3639
20241203,091300,672417540,9300,9290,9300,9270,1124
20241203,091200,661986010,9280,9300,9300,9280,523
20241203,091100,657127390,9300,9260,9300,9240,5047
20241203,091000,610318400,9230,9260,9270,9230,4418
20241203,090900,569422590,9260,9270,9280,9250,7857
20241203,090800,496600300,9270,9270,9270,9250,4369
20241203,090700,456122870,9270,9250,9280,9250,3400
20241203,090600,424632920,9250,9220,9260,9200,4666
20241203,090500,381532320,9210,9230,9230,9200,1678
20241203,090400,366054140,9200,9160,9200,9150,5741
20241203,090300,313336120,9160,9160,9180,9160,1457
20241203,090200,299983270,9180,9170,9180,9140,3779
20241203,090100,265390290,9140,9180,9190,9140,2657
20241203,090000,241059780,9180,9030,9180,9030,26569