stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,194700,248640422,1436,1436,1436,1436,1667
20241203,194600,248640422,1436,1436,1436,1436,0
20241203,194500,248640422,1436,1436,1436,1436,0
20241203,194400,248640422,1436,1436,1436,1436,0
20241203,194300,248640422,1436,1436,1436,1436,0
20241203,194200,248640422,1436,1436,1436,1436,0
20241203,194100,248640422,1436,1436,1436,1436,0
20241203,194000,248640422,1436,1436,1436,1436,0
20241203,193900,248640422,1436,1436,1436,1436,0
20241203,193800,248640422,1436,1436,1436,1436,0
20241203,193700,248640422,1436,1436,1436,1436,0
20241203,193600,248640422,1436,1436,1436,1436,0
20241203,193500,248640422,1436,1436,1436,1436,0
20241203,193400,248640422,1436,1436,1436,1436,0
20241203,193300,248640422,1436,1436,1436,1436,0
20241203,193200,248640422,1436,1436,1436,1436,0
20241203,193100,248640422,1436,1436,1436,1436,0
20241203,193000,248640422,1436,1436,1436,1436,0
20241203,192900,248640422,1436,1436,1436,1436,0
20241203,192800,248640422,1436,1436,1436,1436,0
20241203,192700,248640422,1436,1436,1436,1436,0
20241203,192600,248640422,1436,1436,1436,1436,0
20241203,192500,248640422,1436,1436,1436,1436,0
20241203,192400,248640422,1436,1436,1436,1436,0
20241203,192300,248640422,1436,1436,1436,1436,0
20241203,192200,248640422,1436,1436,1436,1436,0
20241203,192100,248640422,1436,1436,1436,1436,0
20241203,192000,248640422,1436,1436,1436,1436,0
20241203,191900,248640422,1436,1436,1436,1436,0
20241203,191800,248640422,1436,1436,1436,1436,0
20241203,191700,248640422,1436,1436,1436,1436,1667
20241203,191600,248640422,1436,1436,1436,1436,0
20241203,191500,248640422,1436,1436,1436,1436,0
20241203,191400,248640422,1436,1436,1436,1436,0
20241203,191300,248640422,1436,1436,1436,1436,0
20241203,191200,248640422,1436,1436,1436,1436,0
20241203,191100,248640422,1436,1436,1436,1436,0
20241203,191000,248640422,1436,1436,1436,1436,0
20241203,190900,248640422,1436,1436,1436,1436,0
20241203,190800,248640422,1436,1436,1436,1436,0
20241203,190700,248640422,1436,1436,1436,1436,0
20241203,190600,248640422,1436,1436,1436,1436,0
20241203,190500,248640422,1436,1436,1436,1436,0
20241203,190400,248640422,1436,1436,1436,1436,0
20241203,190300,248640422,1436,1436,1436,1436,0
20241203,190200,248640422,1436,1436,1436,1436,0
20241203,190100,248640422,1436,1436,1436,1436,0
20241203,190000,248640422,1436,1436,1436,1436,0
20241203,185900,248640422,1436,1436,1436,1436,0
20241203,185800,248640422,1436,1436,1436,1436,0
20241203,185700,248640422,1436,1436,1436,1436,0
20241203,185600,248640422,1436,1436,1436,1436,0
20241203,185500,248640422,1436,1436,1436,1436,0
20241203,185400,248640422,1436,1436,1436,1436,0
20241203,185300,248640422,1436,1436,1436,1436,0
20241203,185200,248640422,1436,1436,1436,1436,0
20241203,185100,248640422,1436,1436,1436,1436,0
20241203,185000,248640422,1436,1436,1436,1436,0
20241203,184900,248640422,1436,1436,1436,1436,0
20241203,184800,248640422,1436,1436,1436,1436,0
20241203,184700,248640422,1436,1436,1436,1436,1667
20241203,184600,248640422,1436,1436,1436,1436,0
20241203,184500,248640422,1436,1436,1436,1436,0
20241203,184400,248640422,1436,1436,1436,1436,0
20241203,184300,248640422,1436,1436,1436,1436,0
20241203,184200,248640422,1436,1436,1436,1436,0
20241203,184100,248640422,1436,1436,1436,1436,0
20241203,184000,248640422,1436,1436,1436,1436,0
20241203,183900,248640422,1436,1436,1436,1436,0
20241203,183800,248640422,1436,1436,1436,1436,0
20241203,183700,248640422,1436,1436,1436,1436,0
20241203,183600,248640422,1436,1436,1436,1436,0
20241203,183500,248640422,1436,1436,1436,1436,0
20241203,183400,248640422,1436,1436,1436,1436,0
20241203,183300,248640422,1436,1436,1436,1436,0
20241203,183200,248640422,1436,1436,1436,1436,0
20241203,183100,248640422,1436,1436,1436,1436,0
20241203,183000,248640422,1436,1436,1436,1436,0
20241203,182900,248640422,1436,1436,1436,1436,0
20241203,182800,248640422,1436,1436,1436,1436,0
20241203,182700,248640422,1436,1436,1436,1436,0
20241203,182600,248640422,1436,1436,1436,1436,0
20241203,182500,248640422,1436,1436,1436,1436,0
20241203,182400,248640422,1436,1436,1436,1436,0
20241203,182300,248640422,1436,1436,1436,1436,0
20241203,182200,248640422,1436,1436,1436,1436,0
20241203,182100,248640422,1436,1436,1436,1436,0
20241203,182000,248640422,1436,1436,1436,1436,0
20241203,181900,248640422,1436,1436,1436,1436,0
20241203,181800,248640422,1436,1436,1436,1436,0
20241203,181700,248640422,1436,1436,1436,1436,1667
20241203,181600,248640422,1436,1436,1436,1436,0
20241203,181500,248640422,1436,1436,1436,1436,0
20241203,181400,248640422,1436,1436,1436,1436,0
20241203,181300,248640422,1436,1436,1436,1436,0
20241203,181200,248640422,1436,1436,1436,1436,0
20241203,181100,248640422,1436,1436,1436,1436,0
20241203,181000,248640422,1436,1436,1436,1436,0
20241203,180900,248640422,1436,1436,1436,1436,0
20241203,180800,248640422,1436,1436,1436,1436,0
20241203,180700,248640422,1436,1436,1436,1436,0
20241203,180600,248640422,1436,1436,1436,1436,0
20241203,180500,248640422,1436,1436,1436,1436,0
20241203,180400,248640422,1436,1436,1436,1436,0
20241203,180300,248640422,1436,1436,1436,1436,0
20241203,180200,248640422,1436,1436,1436,1436,0
20241203,180100,248640422,1436,1436,1436,1436,0
20241203,180000,248640422,1436,1436,1436,1436,0
20241203,175900,248640422,1436,1436,1436,1436,0
20241203,175800,248640422,1436,1436,1436,1436,0
20241203,175700,248640422,1436,1436,1436,1436,0
20241203,175600,248640422,1436,1436,1436,1436,0
20241203,175500,248640422,1436,1436,1436,1436,0
20241203,175400,248640422,1436,1436,1436,1436,0
20241203,175300,248640422,1436,1436,1436,1436,0
20241203,175200,248640422,1436,1436,1436,1436,0
20241203,175100,248640422,1436,1436,1436,1436,0
20241203,175000,248640422,1436,1436,1436,1436,0
20241203,174900,248640422,1436,1436,1436,1436,0
20241203,174800,248640422,1436,1436,1436,1436,0
20241203,174700,248640422,1436,1436,1436,1436,1667
20241203,174600,248640422,1436,1436,1436,1436,0
20241203,174500,248640422,1436,1436,1436,1436,0
20241203,174400,248640422,1436,1436,1436,1436,0
20241203,174300,248640422,1436,1436,1436,1436,0
20241203,174200,248640422,1436,1436,1436,1436,0
20241203,174100,248640422,1436,1436,1436,1436,0
20241203,174000,248640422,1436,1436,1436,1436,0
20241203,173900,248640422,1436,1436,1436,1436,0
20241203,173800,248640422,1436,1436,1436,1436,0
20241203,173700,248640422,1436,1436,1436,1436,0
20241203,173600,248640422,1436,1436,1436,1436,0
20241203,173500,248640422,1436,1436,1436,1436,0
20241203,173400,248640422,1436,1436,1436,1436,0
20241203,173300,248640422,1436,1436,1436,1436,0
20241203,173200,248640422,1436,1436,1436,1436,0
20241203,173100,248640422,1436,1436,1436,1436,0
20241203,173000,248640422,1436,1436,1436,1436,0
20241203,172900,248640422,1436,1436,1436,1436,0
20241203,172800,248640422,1436,1436,1436,1436,0
20241203,172700,248640422,1436,1436,1436,1436,0
20241203,172600,248640422,1436,1436,1436,1436,0
20241203,172500,248640422,1436,1436,1436,1436,0
20241203,172400,248640422,1436,1436,1436,1436,0
20241203,172300,248640422,1436,1436,1436,1436,0
20241203,172200,248640422,1436,1436,1436,1436,0
20241203,172100,248640422,1436,1436,1436,1436,0
20241203,172000,248640422,1436,1436,1436,1436,0
20241203,171900,248640422,1436,1436,1436,1436,0
20241203,171800,248640422,1436,1436,1436,1436,0
20241203,171700,248640422,1436,1436,1436,1436,1667
20241203,171600,248640422,1436,1436,1436,1436,0
20241203,171500,248640422,1436,1436,1436,1436,0
20241203,171400,248640422,1436,1436,1436,1436,0
20241203,171300,248640422,1436,1436,1436,1436,0
20241203,171200,248640422,1436,1436,1436,1436,0
20241203,171100,248640422,1436,1436,1436,1436,0
20241203,171000,248640422,1436,1436,1436,1436,0
20241203,170900,248640422,1436,1436,1436,1436,0
20241203,170800,248640422,1436,1436,1436,1436,0
20241203,170700,248640422,1436,1436,1436,1436,0
20241203,170600,248640422,1436,1436,1436,1436,0
20241203,170500,248640422,1436,1436,1436,1436,0
20241203,170400,248640422,1436,1436,1436,1436,0
20241203,170300,248640422,1436,1436,1436,1436,0
20241203,170200,248640422,1436,1436,1436,1436,0
20241203,170100,248640422,1436,1436,1436,1436,0
20241203,170000,248640422,1436,1436,1436,1436,0
20241203,165900,248640422,1436,1436,1436,1436,0
20241203,165800,248640422,1436,1436,1436,1436,0
20241203,165700,248640422,1436,1436,1436,1436,0
20241203,165600,248640422,1436,1436,1436,1436,0
20241203,165500,248640422,1436,1436,1436,1436,0
20241203,165400,248640422,1436,1436,1436,1436,0
20241203,165300,248640422,1436,1436,1436,1436,0
20241203,165200,248640422,1436,1436,1436,1436,0
20241203,165100,248640422,1436,1436,1436,1436,0
20241203,165000,248640422,1436,1436,1436,1436,0
20241203,164900,248640422,1436,1436,1436,1436,0
20241203,164800,248640422,1436,1436,1436,1436,0
20241203,164700,248640422,1436,1436,1436,1436,1667
20241203,164600,248640422,1436,1436,1436,1436,0
20241203,164500,248640422,1436,1436,1436,1436,0
20241203,164400,248640422,1436,1436,1436,1436,0
20241203,164300,248640422,1436,1436,1436,1436,0
20241203,164200,248640422,1436,1436,1436,1436,0
20241203,164100,248640422,1436,1436,1436,1436,0
20241203,164000,248640422,1436,1436,1436,1436,0
20241203,163900,248640422,1436,1436,1436,1436,0
20241203,163800,248640422,1436,1436,1436,1436,0
20241203,163700,248640422,1436,1436,1436,1436,0
20241203,163600,248640422,1436,1436,1436,1436,0
20241203,163500,248640422,1436,1436,1436,1436,0
20241203,163400,248640422,1436,1436,1436,1436,0
20241203,163300,248640422,1436,1436,1436,1436,0
20241203,163200,248640422,1436,1436,1436,1436,0
20241203,163100,248640422,1436,1436,1436,1436,0
20241203,163000,248640422,1436,1436,1436,1436,0
20241203,162900,248640422,1436,1436,1436,1436,0
20241203,162800,248640422,1436,1436,1436,1436,0
20241203,162700,248640422,1436,1436,1436,1436,0
20241203,162600,248640422,1436,1436,1436,1436,0
20241203,162500,248640422,1436,1436,1436,1436,0
20241203,162400,248640422,1436,1436,1436,1436,0
20241203,162300,248640422,1436,1436,1436,1436,0
20241203,162200,248640422,1436,1436,1436,1436,0
20241203,162100,248640422,1436,1436,1436,1436,0
20241203,162000,248640422,1436,1436,1436,1436,0
20241203,161900,248640422,1436,1436,1436,1436,0
20241203,161800,248640422,1436,1436,1436,1436,0
20241203,161700,248640422,1436,1436,1436,1436,1667
20241203,161600,248640422,1436,1436,1436,1436,0
20241203,161500,248640422,1436,1436,1436,1436,0
20241203,161400,248640422,1436,1436,1436,1436,0
20241203,161300,248640422,1436,1436,1436,1436,0
20241203,161200,248640422,1436,1436,1436,1436,0
20241203,161100,248640422,1436,1436,1436,1436,0
20241203,161000,248640422,1436,1436,1436,1436,0
20241203,160900,248640422,1436,1436,1436,1436,0
20241203,160800,248640422,1436,1436,1436,1436,0
20241203,160700,248640422,1436,1436,1436,1436,0
20241203,160600,248640422,1436,1436,1436,1436,0
20241203,160500,248640422,1436,1436,1436,1436,0
20241203,160400,248640422,1436,1436,1436,1436,0
20241203,160300,248640422,1436,1436,1436,1436,0
20241203,160200,248640422,1436,1436,1436,1436,0
20241203,160100,248640422,1436,1436,1436,1436,0
20241203,160000,248640422,1436,1436,1436,1436,0
20241203,155900,248640422,1436,1436,1436,1436,0
20241203,155800,248640422,1436,1436,1436,1436,0
20241203,155700,248640422,1436,1436,1436,1436,0
20241203,155600,248640422,1436,1436,1436,1436,0
20241203,155500,248640422,1436,1436,1436,1436,0
20241203,155400,248640422,1436,1436,1436,1436,0
20241203,155300,248640422,1436,1436,1436,1436,0
20241203,155200,248640422,1436,1436,1436,1436,0
20241203,155100,248640422,1436,1436,1436,1436,0
20241203,155000,248640422,1436,1436,1436,1436,0
20241203,154900,248640422,1436,1436,1436,1436,0
20241203,154800,248640422,1436,1436,1436,1436,0
20241203,154700,248640422,1436,1436,1436,1436,1667
20241203,154600,248640422,1436,1436,1436,1436,0
20241203,154500,248640422,1436,1436,1436,1436,0
20241203,154400,248640422,1436,1436,1436,1436,0
20241203,154300,248640422,1436,1436,1436,1436,0
20241203,154200,248640422,1436,1436,1436,1436,0
20241203,154100,248640422,1436,1436,1436,1436,0
20241203,154000,248640422,1436,1436,1436,1436,0
20241203,153900,248640422,1436,1436,1436,1436,0
20241203,153800,248640422,1436,1436,1436,1436,0
20241203,153700,248640422,1436,1436,1436,1436,0
20241203,153600,248640422,1436,1436,1436,1436,0
20241203,153500,248640422,1436,1436,1436,1436,0
20241203,153400,248640422,1436,1436,1436,1436,0
20241203,153300,248640422,1436,1436,1436,1436,0
20241203,153200,248640422,1436,1436,1436,1436,0
20241203,153100,248640422,1436,1436,1436,1436,0
20241203,153000,248640422,1436,1436,1436,1436,1667
20241203,152900,246246610,1435,1435,1435,1435,0
20241203,152800,246246610,1435,1435,1435,1435,0
20241203,152700,246246610,1435,1435,1435,1435,0
20241203,152600,246246610,1435,1435,1435,1435,0
20241203,152500,246246610,1435,1435,1435,1435,0
20241203,152400,246246610,1435,1435,1435,1435,0
20241203,152300,246246610,1435,1435,1435,1435,0
20241203,152200,246246610,1435,1435,1435,1435,0
20241203,152100,246246610,1435,1435,1435,1435,0
20241203,152000,246246610,1435,1435,1435,1435,0
20241203,151900,246246610,1435,1431,1435,1430,669
20241203,151800,245289289,1434,1434,1434,1434,0
20241203,151700,245289289,1434,1434,1434,1434,0
20241203,151600,245289289,1434,1434,1434,1434,2
20241203,151500,245286421,1431,1431,1431,1431,5
20241203,151400,245279266,1431,1431,1431,1431,1
20241203,151300,245277835,1434,1434,1434,1434,0
20241203,151200,245277835,1434,1434,1434,1434,0
20241203,151100,245277835,1434,1434,1434,1434,0
20241203,151000,245277835,1434,1430,1434,1430,9
20241203,150900,245264945,1434,1434,1434,1434,0
20241203,150800,245264945,1434,1434,1434,1434,0
20241203,150700,245264945,1434,1433,1435,1430,95
20241203,150600,245128932,1435,1435,1435,1435,1
20241203,150500,245127497,1435,1434,1435,1434,122
20241203,150400,244952436,1435,1435,1435,1435,0
20241203,150300,244952436,1435,1435,1435,1435,0
20241203,150200,244952436,1435,1435,1435,1435,0
20241203,150100,244952436,1435,1435,1435,1435,0
20241203,150000,244952436,1435,1435,1435,1435,0
20241203,145900,244952436,1435,1435,1435,1435,100
20241203,145800,244808936,1435,1435,1435,1435,0
20241203,145700,244808936,1435,1435,1435,1435,0
20241203,145600,244808936,1435,1435,1435,1435,0
20241203,145500,244808936,1435,1435,1435,1435,0
20241203,145400,244808936,1435,1435,1435,1435,32
20241203,145300,244763016,1436,1436,1436,1436,0
20241203,145200,244763016,1436,1436,1436,1436,1
20241203,145100,244761580,1434,1437,1437,1434,41
20241203,145000,244702783,1435,1435,1435,1435,696
20241203,144900,243704023,1437,1437,1437,1437,0
20241203,144800,243704023,1437,1437,1437,1437,0
20241203,144700,243704023,1437,1437,1437,1437,0
20241203,144600,243704023,1437,1437,1437,1437,0
20241203,144500,243704023,1437,1430,1437,1429,1272
20241203,144400,241885427,1437,1437,1437,1437,0
20241203,144300,241885427,1437,1437,1437,1437,1
20241203,144200,241883990,1427,1427,1427,1427,35
20241203,144100,241834045,1439,1439,1439,1439,0
20241203,144000,241834045,1439,1426,1439,1426,2
20241203,143900,241831180,1440,1440,1440,1440,1
20241203,143800,241829740,1439,1430,1439,1430,32940
20241203,143700,194608179,1430,1428,1430,1424,1533
20241203,143600,192418528,1428,1428,1428,1428,0
20241203,143500,192418528,1428,1428,1428,1428,0
20241203,143400,192418528,1428,1428,1428,1428,500
20241203,143300,191704528,1422,1422,1422,1422,0
20241203,143200,191704528,1422,1428,1428,1422,704
20241203,143100,190699900,1428,1428,1428,1428,20
20241203,143000,190671340,1428,1428,1428,1428,0
20241203,142900,190671340,1428,1428,1428,1428,0
20241203,142800,190671340,1428,1428,1428,1428,0
20241203,142700,190671340,1428,1428,1428,1428,0
20241203,142600,190671340,1428,1428,1428,1428,0
20241203,142500,190671340,1428,1428,1428,1428,0
20241203,142400,190671340,1428,1428,1428,1428,1
20241203,142300,190669912,1421,1421,1421,1421,0
20241203,142200,190669912,1421,1421,1421,1421,0
20241203,142100,190669912,1421,1421,1421,1421,0
20241203,142000,190669912,1421,1421,1421,1421,100
20241203,141900,190527812,1428,1428,1428,1428,0
20241203,141800,190527812,1428,1428,1428,1428,0
20241203,141700,190527812,1428,1428,1428,1428,0
20241203,141600,190527812,1428,1428,1428,1428,0
20241203,141500,190527812,1428,1428,1428,1428,0
20241203,141400,190527812,1428,1428,1428,1428,0
20241203,141300,190527812,1428,1428,1428,1428,0
20241203,141200,190527812,1428,1428,1428,1428,0
20241203,141100,190527812,1428,1428,1428,1428,0
20241203,141000,190527812,1428,1428,1428,1428,0
20241203,140900,190527812,1428,1428,1428,1428,0
20241203,140800,190527812,1428,1428,1428,1428,0
20241203,140700,190527812,1428,1428,1428,1428,0
20241203,140600,190527812,1428,1428,1428,1428,0
20241203,140500,190527812,1428,1426,1428,1420,3301
20241203,140400,185823667,1426,1426,1426,1426,4
20241203,140300,185817963,1426,1426,1426,1426,1
20241203,140200,185816537,1424,1424,1424,1424,800
20241203,140100,184677337,1426,1426,1426,1426,0
20241203,140000,184677337,1426,1425,1426,1425,1041
20241203,135900,183193209,1425,1425,1425,1425,39
20241203,135800,183137634,1425,1425,1425,1425,0
20241203,135700,183137634,1425,1425,1425,1425,0
20241203,135600,183137634,1425,1425,1425,1425,0
20241203,135500,183137634,1425,1425,1425,1425,0
20241203,135400,183137634,1425,1425,1425,1425,0
20241203,135300,183137634,1425,1425,1425,1425,0
20241203,135200,183137634,1425,1425,1425,1425,0
20241203,135100,183137634,1425,1425,1425,1425,0
20241203,135000,183137634,1425,1425,1425,1425,1228
20241203,134900,181387734,1425,1425,1425,1425,0
20241203,134800,181387734,1425,1425,1425,1425,1
20241203,134700,181386309,1425,1425,1425,1424,9
20241203,134600,181373485,1424,1424,1424,1424,0
20241203,134500,181373485,1424,1424,1424,1424,0
20241203,134400,181373485,1424,1424,1424,1424,0
20241203,134300,181373485,1424,1424,1425,1424,658
20241203,134200,180436483,1424,1424,1424,1424,0
20241203,134100,180436483,1424,1424,1424,1424,0
20241203,134000,180436483,1424,1424,1424,1424,0
20241203,133900,180436483,1424,1424,1424,1424,0
20241203,133800,180436483,1424,1424,1424,1424,9
20241203,133700,180423667,1424,1424,1424,1424,0
20241203,133600,180423667,1424,1424,1424,1424,0
20241203,133500,180423667,1424,1424,1424,1424,0
20241203,133400,180423667,1424,1424,1424,1424,0
20241203,133300,180423667,1424,1424,1424,1424,1
20241203,133200,180422243,1420,1420,1420,1420,0
20241203,133100,180422243,1420,1420,1420,1420,362
20241203,133000,179908203,1420,1420,1420,1420,0
20241203,132900,179908203,1420,1420,1420,1420,0
20241203,132800,179908203,1420,1420,1420,1420,0
20241203,132700,179908203,1420,1420,1420,1420,0
20241203,132600,179908203,1420,1420,1420,1420,0
20241203,132500,179908203,1420,1420,1420,1420,0
20241203,132400,179908203,1420,1420,1420,1420,0
20241203,132300,179908203,1420,1420,1420,1420,0
20241203,132200,179908203,1420,1417,1420,1417,196
20241203,132100,179630027,1417,1417,1417,1417,450
20241203,132000,178992377,1417,1417,1417,1417,1
20241203,131900,178990960,1417,1417,1417,1417,0
20241203,131800,178990960,1417,1417,1417,1417,1
20241203,131700,178989543,1415,1416,1416,1415,492
20241203,131600,178293347,1416,1415,1416,1415,1015
20241203,131500,176857107,1416,1416,1416,1416,10
20241203,131400,176842947,1416,1416,1416,1416,0
20241203,131300,176842947,1416,1416,1416,1416,0
20241203,131200,176842947,1416,1416,1416,1416,0
20241203,131100,176842947,1416,1416,1416,1416,996
20241203,131000,175432611,1416,1417,1417,1416,1002
20241203,130900,174013778,1424,1424,1424,1424,0
20241203,130800,174013778,1424,1424,1424,1424,0
20241203,130700,174013778,1424,1424,1424,1424,0
20241203,130600,174013778,1424,1424,1424,1424,1
20241203,130500,174012354,1418,1418,1418,1418,530
20241203,130400,173260814,1425,1425,1425,1425,0
20241203,130300,173260814,1425,1425,1425,1425,0
20241203,130200,173260814,1425,1425,1425,1425,0
20241203,130100,173260814,1425,1425,1425,1425,0
20241203,130000,173260814,1425,1420,1425,1418,4157
20241203,125900,167354559,1420,1420,1420,1420,0
20241203,125800,167354559,1420,1420,1420,1420,1
20241203,125700,167353139,1419,1419,1419,1419,0
20241203,125600,167353139,1419,1419,1419,1419,132
20241203,125500,167165831,1420,1420,1420,1420,0
20241203,125400,167165831,1420,1420,1420,1420,0
20241203,125300,167165831,1420,1420,1420,1420,1
20241203,125200,167164411,1420,1420,1420,1420,1
20241203,125100,167162991,1419,1419,1419,1419,370
20241203,125000,166637961,1419,1419,1419,1419,0
20241203,124900,166637961,1419,1419,1419,1419,90
20241203,124800,166510251,1419,1419,1419,1419,0
20241203,124700,166510251,1419,1419,1419,1419,9
20241203,124600,166497480,1419,1419,1419,1419,0
20241203,124500,166497480,1419,1418,1419,1415,932
20241203,124400,165178602,1415,1415,1415,1415,39
20241203,124300,165123417,1415,1415,1415,1415,50
20241203,124200,165052667,1419,1419,1419,1419,0
20241203,124100,165052667,1419,1413,1419,1413,30
20241203,124000,165010271,1419,1418,1419,1418,148
20241203,123900,164800380,1419,1419,1419,1419,0
20241203,123800,164800380,1419,1419,1419,1419,0
20241203,123700,164800380,1419,1419,1419,1419,0
20241203,123600,164800380,1419,1414,1419,1414,81
20241203,123500,164685841,1419,1419,1419,1419,0
20241203,123400,164685841,1419,1419,1419,1419,0
20241203,123300,164685841,1419,1419,1419,1419,0
20241203,123200,164685841,1419,1419,1419,1419,0
20241203,123100,164685841,1419,1418,1419,1418,7
20241203,123000,164675914,1420,1420,1420,1420,0
20241203,122900,164675914,1420,1419,1420,1419,783
20241203,122800,163564754,1419,1419,1419,1419,0
20241203,122700,163564754,1419,1411,1419,1411,146
20241203,122600,163358668,1417,1417,1417,1417,0
20241203,122500,163358668,1417,1417,1417,1417,0
20241203,122400,163358668,1417,1417,1417,1417,0
20241203,122300,163358668,1417,1417,1417,1417,0
20241203,122200,163358668,1417,1417,1417,1417,1
20241203,122100,163357251,1412,1412,1412,1412,5
20241203,122000,163350191,1417,1417,1417,1417,0
20241203,121900,163350191,1417,1417,1417,1417,0
20241203,121800,163350191,1417,1417,1417,1417,0
20241203,121700,163350191,1417,1417,1417,1417,36
20241203,121600,163299179,1413,1413,1413,1413,5
20241203,121500,163292114,1417,1417,1417,1417,0
20241203,121400,163292114,1417,1417,1417,1417,0
20241203,121300,163292114,1417,1417,1417,1417,21
20241203,121200,163262357,1417,1417,1417,1417,0
20241203,121100,163262357,1417,1417,1417,1412,201
20241203,121000,162977750,1417,1417,1417,1417,0
20241203,120900,162977750,1417,1414,1417,1412,76
20241203,120800,162870288,1416,1416,1416,1416,0
20241203,120700,162870288,1416,1416,1416,1416,0
20241203,120600,162870288,1416,1416,1416,1416,3
20241203,120500,162866040,1416,1413,1416,1413,2
20241203,120400,162863211,1416,1416,1416,1416,3
20241203,120300,162858963,1416,1416,1416,1416,21
20241203,120200,162829227,1416,1416,1416,1416,0
20241203,120100,162829227,1416,1416,1416,1416,1
20241203,120000,162827811,1417,1417,1417,1417,0
20241203,115900,162827811,1417,1412,1417,1412,2
20241203,115800,162824982,1417,1417,1417,1413,171
20241203,115700,162582715,1417,1417,1417,1417,0
20241203,115600,162582715,1417,1417,1417,1417,0
20241203,115500,162582715,1417,1417,1417,1417,0
20241203,115400,162582715,1417,1417,1417,1417,0
20241203,115300,162582715,1417,1417,1417,1413,107
20241203,115200,162431189,1417,1417,1417,1417,0
20241203,115100,162431189,1417,1416,1417,1415,31
20241203,115000,162387302,1417,1417,1417,1417,10
20241203,114900,162373132,1417,1417,1417,1417,0
20241203,114800,162373132,1417,1417,1417,1417,1
20241203,114700,162371715,1416,1415,1416,1415,670
20241203,114600,161423495,1416,1416,1416,1416,0
20241203,114500,161423495,1416,1416,1416,1416,0
20241203,114400,161423495,1416,1416,1416,1416,0
20241203,114300,161423495,1416,1415,1416,1415,145
20241203,114200,161218222,1413,1413,1413,1413,50
20241203,114100,161147572,1412,1412,1412,1412,0
20241203,114000,161147572,1412,1412,1412,1412,60
20241203,113900,161062852,1403,1403,1403,1403,47
20241203,113800,160996911,1414,1414,1414,1414,150
20241203,113700,160784811,1418,1418,1418,1418,0
20241203,113600,160784811,1418,1418,1418,1418,0
20241203,113500,160784811,1418,1418,1418,1418,0
20241203,113400,160784811,1418,1418,1418,1418,2
20241203,113300,160781975,1402,1409,1409,1400,11700
20241203,113200,144392387,1410,1410,1410,1410,1140
20241203,113100,142784987,1410,1412,1412,1410,1203
20241203,113000,141088447,1420,1420,1420,1420,0
20241203,112900,141088447,1420,1420,1420,1420,0
20241203,112800,141088447,1420,1420,1420,1420,0
20241203,112700,141088447,1420,1420,1420,1420,0
20241203,112600,141088447,1420,1420,1420,1420,0
20241203,112500,141088447,1420,1420,1420,1420,0
20241203,112400,141088447,1420,1420,1420,1420,1
20241203,112300,141087027,1412,1415,1415,1410,2849
20241203,112200,137063781,1422,1422,1422,1422,0
20241203,112100,137063781,1422,1422,1422,1422,0
20241203,112000,137063781,1422,1422,1422,1422,1
20241203,111900,137062359,1416,1416,1416,1416,105
20241203,111800,136913679,1422,1422,1422,1422,0
20241203,111700,136913679,1422,1422,1422,1422,0
20241203,111600,136913679,1422,1422,1422,1422,147
20241203,111500,136704645,1423,1423,1423,1423,1
20241203,111400,136703222,1416,1416,1416,1416,100
20241203,111300,136561622,1424,1424,1424,1424,1
20241203,111200,136560198,1424,1424,1424,1424,0
20241203,111100,136560198,1424,1424,1424,1424,0
20241203,111000,136560198,1424,1424,1424,1424,1
20241203,110900,136558774,1416,1416,1416,1416,32
20241203,110800,136513462,1425,1425,1425,1425,0
20241203,110700,136513462,1425,1425,1425,1425,0
20241203,110600,136513462,1425,1425,1425,1425,1
20241203,110500,136512037,1417,1417,1417,1417,0
20241203,110400,136512037,1417,1417,1417,1417,231
20241203,110300,136184710,1427,1427,1427,1427,370
20241203,110200,135656720,1427,1427,1427,1427,1
20241203,110100,135655293,1423,1423,1423,1423,0
20241203,110000,135655293,1423,1423,1423,1423,0
20241203,105900,135655293,1423,1423,1423,1423,117
20241203,105800,135488802,1423,1422,1423,1422,83
20241203,105700,135370694,1423,1423,1423,1423,0
20241203,105600,135370694,1423,1423,1423,1423,0
20241203,105500,135370694,1423,1423,1423,1423,1
20241203,105400,135369271,1424,1424,1424,1424,0
20241203,105300,135369271,1424,1426,1426,1424,277
20241203,105200,134974599,1425,1425,1425,1425,500
20241203,105100,134262099,1425,1425,1425,1425,0
20241203,105000,134262099,1425,1425,1425,1425,1000
20241203,104900,132837099,1425,1425,1425,1425,11
20241203,104800,132821424,1426,1416,1426,1416,266
20241203,104700,132444758,1416,1416,1416,1416,0
20241203,104600,132444758,1416,1416,1416,1416,0
20241203,104500,132444758,1416,1416,1416,1416,1
20241203,104400,132443342,1428,1428,1428,1428,0
20241203,104300,132443342,1428,1427,1428,1417,28
20241203,104200,132403635,1427,1427,1427,1427,500
20241203,104100,131690135,1427,1427,1427,1427,0
20241203,104000,131690135,1427,1427,1427,1427,300
20241203,103900,131262035,1427,1426,1427,1426,300
20241203,103800,130833955,1427,1416,1427,1412,11630
20241203,103700,114399945,1418,1429,1429,1418,5
20241203,103600,114392844,1419,1417,1419,1417,13
20241203,103500,114374421,1419,1419,1419,1419,0
20241203,103400,114374421,1419,1419,1419,1418,681
20241203,103300,113408092,1419,1421,1421,1419,77
20241203,103200,113298715,1421,1421,1421,1421,118
20241203,103100,113131037,1421,1418,1422,1418,17
20241203,103000,113106887,1419,1423,1423,1419,6164
20241203,102900,104354923,1423,1423,1423,1423,7
20241203,102800,104344962,1425,1429,1429,1425,111
20241203,102700,104186763,1429,1429,1429,1429,0
20241203,102600,104186763,1429,1429,1429,1429,0
20241203,102500,104186763,1429,1429,1429,1429,3
20241203,102400,104182476,1424,1424,1424,1424,6
20241203,102300,104173932,1429,1429,1429,1429,5
20241203,102200,104166787,1429,1429,1429,1429,3
20241203,102100,104162500,1430,1430,1430,1430,1
20241203,102000,104161070,1432,1432,1432,1432,0
20241203,101900,104161070,1432,1425,1432,1425,502
20241203,101800,103445706,1433,1433,1433,1433,0
20241203,101700,103445706,1433,1433,1433,1433,9
20241203,101600,103432809,1433,1433,1433,1433,10
20241203,101500,103418479,1424,1424,1424,1424,0
20241203,101400,103418479,1424,1433,1433,1424,8372
20241203,101300,91423239,1433,1433,1433,1433,0
20241203,101200,91423239,1433,1431,1433,1431,50
20241203,101100,91351639,1423,1429,1429,1423,5001
20241203,101000,84205216,1429,1429,1429,1429,0
20241203,100900,84205216,1429,1429,1429,1429,0
20241203,100800,84205216,1429,1429,1429,1429,0
20241203,100700,84205216,1429,1429,1429,1429,50
20241203,100600,84133766,1429,1425,1429,1425,110
20241203,100500,83976976,1419,1419,1419,1419,0
20241203,100400,83976976,1419,1425,1425,1419,1300
20241203,100300,82130476,1425,1425,1425,1425,0
20241203,100200,82130476,1425,1429,1429,1419,784
20241203,100100,81016837,1425,1425,1425,1425,100
20241203,100000,80874337,1429,1426,1429,1426,8
20241203,095900,80862926,1429,1429,1429,1429,0
20241203,095800,80862926,1429,1429,1429,1429,0
20241203,095700,80862926,1429,1429,1429,1429,4
20241203,095600,80857210,1429,1429,1429,1429,0
20241203,095500,80857210,1429,1429,1429,1424,80
20241203,095400,80743200,1429,1424,1429,1424,39
20241203,095300,80687659,1424,1424,1424,1424,13
20241203,095200,80669147,1424,1419,1424,1419,2244
20241203,095100,77477685,1420,1420,1420,1420,1
20241203,095000,77476265,1412,1419,1419,1412,112
20241203,094900,77317995,1420,1417,1420,1417,2000
20241203,094800,74480406,1414,1414,1414,1414,0
20241203,094700,74480406,1414,1416,1416,1414,294
20241203,094600,74064480,1419,1419,1419,1419,6
20241203,094500,74055966,1419,1419,1419,1419,5
20241203,094400,74048871,1419,1419,1419,1419,90
20241203,094300,73921161,1417,1418,1420,1417,1001
20241203,094200,72500936,1418,1418,1418,1418,64
20241203,094100,72410184,1418,1418,1418,1418,2
20241203,094000,72407348,1418,1418,1418,1417,350
20241203,093900,71911148,1417,1418,1418,1417,314
20241203,093800,71466208,1414,1414,1414,1413,534
20241203,093700,70711166,1414,1419,1419,1414,26
20241203,093600,70674387,1417,1417,1417,1417,0
20241203,093500,70674387,1417,1416,1417,1416,68
20241203,093400,70578074,1416,1416,1416,1416,7
20241203,093300,70568162,1417,1417,1417,1417,5
20241203,093200,70561077,1417,1417,1417,1417,11
20241203,093100,70545490,1418,1420,1420,1418,16
20241203,093000,70522795,1410,1410,1410,1410,0
20241203,092900,70522795,1410,1410,1410,1410,0
20241203,092800,70522795,1410,1406,1421,1406,1094
20241203,092700,68971009,1405,1413,1413,1403,301
20241203,092600,68546727,1413,1413,1413,1413,25
20241203,092500,68511402,1422,1422,1422,1422,343
20241203,092400,68023656,1424,1422,1424,1422,451
20241203,092300,67381652,1424,1423,1424,1423,100
20241203,092200,67239272,1424,1424,1424,1424,1
20241203,092100,67237848,1412,1418,1425,1412,1192
20241203,092000,65552600,1430,1430,1430,1430,1
20241203,091900,65551170,1417,1430,1430,1417,1536
20241203,091800,63361658,1433,1433,1433,1433,0
20241203,091700,63361658,1433,1433,1433,1433,1
20241203,091600,63360225,1435,1435,1435,1435,3
20241203,091500,63355920,1428,1430,1430,1428,882
20241203,091400,62095314,1430,1428,1430,1417,1125
20241203,091300,60488514,1428,1416,1428,1412,1450
20241203,091200,58438949,1416,1422,1422,1416,1149
20241203,091100,56807494,1429,1429,1429,1429,11
20241203,091000,56791775,1429,1427,1430,1417,4591
20241203,090900,50234346,1430,1430,1430,1430,0
20241203,090800,50234346,1430,1430,1430,1430,28
20241203,090700,50194306,1411,1418,1422,1411,5375
20241203,090600,42575664,1417,1412,1417,1409,2627
20241203,090500,38869564,1399,1390,1415,1390,3832
20241203,090400,33484068,1387,1419,1419,1387,6820
20241203,090300,24011130,1385,1427,1427,1385,5743
20241203,090200,16019702,1404,1430,1430,1402,1439
20241203,090100,13983117,1430,1412,1435,1383,4418
20241203,090000,7725778,1427,1427,1427,1427,5414