stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,204200,2679652530,4830,4830,4830,4830,14194
20241203,204100,2679652530,4830,4830,4830,4830,0
20241203,204000,2679652530,4830,4830,4830,4830,0
20241203,203900,2679652530,4830,4830,4830,4830,0
20241203,203800,2679652530,4830,4830,4830,4830,0
20241203,203700,2679652530,4830,4830,4830,4830,0
20241203,203600,2679652530,4830,4830,4830,4830,0
20241203,203500,2679652530,4830,4830,4830,4830,0
20241203,203400,2679652530,4830,4830,4830,4830,0
20241203,203300,2679652530,4830,4830,4830,4830,0
20241203,203200,2679652530,4830,4830,4830,4830,0
20241203,203100,2679652530,4830,4830,4830,4830,0
20241203,203000,2679652530,4830,4830,4830,4830,0
20241203,202900,2679652530,4830,4830,4830,4830,0
20241203,202800,2679652530,4830,4830,4830,4830,0
20241203,202700,2679652530,4830,4830,4830,4830,0
20241203,202600,2679652530,4830,4830,4830,4830,0
20241203,202500,2679652530,4830,4830,4830,4830,0
20241203,202400,2679652530,4830,4830,4830,4830,0
20241203,202300,2679652530,4830,4830,4830,4830,0
20241203,202200,2679652530,4830,4830,4830,4830,0
20241203,202100,2679652530,4830,4830,4830,4830,0
20241203,202000,2679652530,4830,4830,4830,4830,0
20241203,201900,2679652530,4830,4830,4830,4830,0
20241203,201800,2679652530,4830,4830,4830,4830,0
20241203,201700,2679652530,4830,4830,4830,4830,0
20241203,201600,2679652530,4830,4830,4830,4830,0
20241203,201500,2679652530,4830,4830,4830,4830,0
20241203,201400,2679652530,4830,4830,4830,4830,0
20241203,201300,2679652530,4830,4830,4830,4830,0
20241203,201200,2679652530,4830,4830,4830,4830,14194
20241203,201100,2679652530,4830,4830,4830,4830,0
20241203,201000,2679652530,4830,4830,4830,4830,0
20241203,200900,2679652530,4830,4830,4830,4830,0
20241203,200800,2679652530,4830,4830,4830,4830,0
20241203,200700,2679652530,4830,4830,4830,4830,0
20241203,200600,2679652530,4830,4830,4830,4830,0
20241203,200500,2679652530,4830,4830,4830,4830,0
20241203,200400,2679652530,4830,4830,4830,4830,0
20241203,200300,2679652530,4830,4830,4830,4830,0
20241203,200200,2679652530,4830,4830,4830,4830,0
20241203,200100,2679652530,4830,4830,4830,4830,0
20241203,200000,2679652530,4830,4830,4830,4830,0
20241203,195900,2679652530,4830,4830,4830,4830,0
20241203,195800,2679652530,4830,4830,4830,4830,0
20241203,195700,2679652530,4830,4830,4830,4830,0
20241203,195600,2679652530,4830,4830,4830,4830,0
20241203,195500,2679652530,4830,4830,4830,4830,0
20241203,195400,2679652530,4830,4830,4830,4830,0
20241203,195300,2679652530,4830,4830,4830,4830,0
20241203,195200,2679652530,4830,4830,4830,4830,0
20241203,195100,2679652530,4830,4830,4830,4830,0
20241203,195000,2679652530,4830,4830,4830,4830,0
20241203,194900,2679652530,4830,4830,4830,4830,0
20241203,194800,2679652530,4830,4830,4830,4830,0
20241203,194700,2679652530,4830,4830,4830,4830,0
20241203,194600,2679652530,4830,4830,4830,4830,0
20241203,194500,2679652530,4830,4830,4830,4830,0
20241203,194400,2679652530,4830,4830,4830,4830,0
20241203,194300,2679652530,4830,4830,4830,4830,0
20241203,194200,2679652530,4830,4830,4830,4830,14194
20241203,194100,2679652530,4830,4830,4830,4830,0
20241203,194000,2679652530,4830,4830,4830,4830,0
20241203,193900,2679652530,4830,4830,4830,4830,0
20241203,193800,2679652530,4830,4830,4830,4830,0
20241203,193700,2679652530,4830,4830,4830,4830,0
20241203,193600,2679652530,4830,4830,4830,4830,0
20241203,193500,2679652530,4830,4830,4830,4830,0
20241203,193400,2679652530,4830,4830,4830,4830,0
20241203,193300,2679652530,4830,4830,4830,4830,0
20241203,193200,2679652530,4830,4830,4830,4830,0
20241203,193100,2679652530,4830,4830,4830,4830,0
20241203,193000,2679652530,4830,4830,4830,4830,0
20241203,192900,2679652530,4830,4830,4830,4830,0
20241203,192800,2679652530,4830,4830,4830,4830,0
20241203,192700,2679652530,4830,4830,4830,4830,0
20241203,192600,2679652530,4830,4830,4830,4830,0
20241203,192500,2679652530,4830,4830,4830,4830,0
20241203,192400,2679652530,4830,4830,4830,4830,0
20241203,192300,2679652530,4830,4830,4830,4830,0
20241203,192200,2679652530,4830,4830,4830,4830,0
20241203,192100,2679652530,4830,4830,4830,4830,0
20241203,192000,2679652530,4830,4830,4830,4830,0
20241203,191900,2679652530,4830,4830,4830,4830,0
20241203,191800,2679652530,4830,4830,4830,4830,0
20241203,191700,2679652530,4830,4830,4830,4830,0
20241203,191600,2679652530,4830,4830,4830,4830,0
20241203,191500,2679652530,4830,4830,4830,4830,0
20241203,191400,2679652530,4830,4830,4830,4830,0
20241203,191300,2679652530,4830,4830,4830,4830,0
20241203,191200,2679652530,4830,4830,4830,4830,14194
20241203,191100,2679652530,4830,4830,4830,4830,0
20241203,191000,2679652530,4830,4830,4830,4830,0
20241203,190900,2679652530,4830,4830,4830,4830,0
20241203,190800,2679652530,4830,4830,4830,4830,0
20241203,190700,2679652530,4830,4830,4830,4830,0
20241203,190600,2679652530,4830,4830,4830,4830,0
20241203,190500,2679652530,4830,4830,4830,4830,0
20241203,190400,2679652530,4830,4830,4830,4830,0
20241203,190300,2679652530,4830,4830,4830,4830,0
20241203,190200,2679652530,4830,4830,4830,4830,0
20241203,190100,2679652530,4830,4830,4830,4830,0
20241203,190000,2679652530,4830,4830,4830,4830,0
20241203,185900,2679652530,4830,4830,4830,4830,0
20241203,185800,2679652530,4830,4830,4830,4830,0
20241203,185700,2679652530,4830,4830,4830,4830,0
20241203,185600,2679652530,4830,4830,4830,4830,0
20241203,185500,2679652530,4830,4830,4830,4830,0
20241203,185400,2679652530,4830,4830,4830,4830,0
20241203,185300,2679652530,4830,4830,4830,4830,0
20241203,185200,2679652530,4830,4830,4830,4830,0
20241203,185100,2679652530,4830,4830,4830,4830,0
20241203,185000,2679652530,4830,4830,4830,4830,0
20241203,184900,2679652530,4830,4830,4830,4830,0
20241203,184800,2679652530,4830,4830,4830,4830,0
20241203,184700,2679652530,4830,4830,4830,4830,0
20241203,184600,2679652530,4830,4830,4830,4830,0
20241203,184500,2679652530,4830,4830,4830,4830,0
20241203,184400,2679652530,4830,4830,4830,4830,0
20241203,184300,2679652530,4830,4830,4830,4830,0
20241203,184200,2679652530,4830,4830,4830,4830,14194
20241203,184100,2679652530,4830,4830,4830,4830,0
20241203,184000,2679652530,4830,4830,4830,4830,0
20241203,183900,2679652530,4830,4830,4830,4830,0
20241203,183800,2679652530,4830,4830,4830,4830,0
20241203,183700,2679652530,4830,4830,4830,4830,0
20241203,183600,2679652530,4830,4830,4830,4830,0
20241203,183500,2679652530,4830,4830,4830,4830,0
20241203,183400,2679652530,4830,4830,4830,4830,0
20241203,183300,2679652530,4830,4830,4830,4830,0
20241203,183200,2679652530,4830,4830,4830,4830,0
20241203,183100,2679652530,4830,4830,4830,4830,0
20241203,183000,2679652530,4830,4830,4830,4830,0
20241203,182900,2679652530,4830,4830,4830,4830,0
20241203,182800,2679652530,4830,4830,4830,4830,0
20241203,182700,2679652530,4830,4830,4830,4830,0
20241203,182600,2679652530,4830,4830,4830,4830,0
20241203,182500,2679652530,4830,4830,4830,4830,0
20241203,182400,2679652530,4830,4830,4830,4830,0
20241203,182300,2679652530,4830,4830,4830,4830,0
20241203,182200,2679652530,4830,4830,4830,4830,0
20241203,182100,2679652530,4830,4830,4830,4830,0
20241203,182000,2679652530,4830,4830,4830,4830,0
20241203,181900,2679652530,4830,4830,4830,4830,0
20241203,181800,2679652530,4830,4830,4830,4830,0
20241203,181700,2679652530,4830,4830,4830,4830,0
20241203,181600,2679652530,4830,4830,4830,4830,0
20241203,181500,2679652530,4830,4830,4830,4830,0
20241203,181400,2679652530,4830,4830,4830,4830,0
20241203,181300,2679652530,4830,4830,4830,4830,0
20241203,181200,2679652530,4830,4830,4830,4830,14194
20241203,181100,2679652530,4830,4830,4830,4830,0
20241203,181000,2679652530,4830,4830,4830,4830,0
20241203,180900,2679652530,4830,4830,4830,4830,0
20241203,180800,2679652530,4830,4830,4830,4830,0
20241203,180700,2679652530,4830,4830,4830,4830,0
20241203,180600,2679652530,4830,4830,4830,4830,0
20241203,180500,2679652530,4830,4830,4830,4830,0
20241203,180400,2679652530,4830,4830,4830,4830,0
20241203,180300,2679652530,4830,4830,4830,4830,0
20241203,180200,2679652530,4830,4830,4830,4830,0
20241203,180100,2679652530,4830,4830,4830,4830,0
20241203,180000,2679652530,4830,4830,4830,4830,0
20241203,175900,2679652530,4830,4830,4830,4830,0
20241203,175800,2679652530,4830,4830,4830,4830,0
20241203,175700,2679652530,4830,4830,4830,4830,0
20241203,175600,2679652530,4830,4830,4830,4830,0
20241203,175500,2679652530,4830,4830,4830,4830,0
20241203,175400,2679652530,4830,4830,4830,4830,0
20241203,175300,2679652530,4830,4830,4830,4830,0
20241203,175200,2679652530,4830,4830,4830,4830,0
20241203,175100,2679652530,4830,4830,4830,4830,0
20241203,175000,2679652530,4830,4830,4830,4830,0
20241203,174900,2679652530,4830,4830,4830,4830,0
20241203,174800,2679652530,4830,4830,4830,4830,0
20241203,174700,2679652530,4830,4830,4830,4830,0
20241203,174600,2679652530,4830,4830,4830,4830,0
20241203,174500,2679652530,4830,4830,4830,4830,0
20241203,174400,2679652530,4830,4830,4830,4830,0
20241203,174300,2679652530,4830,4830,4830,4830,0
20241203,174200,2679652530,4830,4830,4830,4830,14194
20241203,174100,2679652530,4830,4830,4830,4830,0
20241203,174000,2679652530,4830,4830,4830,4830,0
20241203,173900,2679652530,4830,4830,4830,4830,0
20241203,173800,2679652530,4830,4830,4830,4830,0
20241203,173700,2679652530,4830,4830,4830,4830,0
20241203,173600,2679652530,4830,4830,4830,4830,0
20241203,173500,2679652530,4830,4830,4830,4830,0
20241203,173400,2679652530,4830,4830,4830,4830,0
20241203,173300,2679652530,4830,4830,4830,4830,0
20241203,173200,2679652530,4830,4830,4830,4830,0
20241203,173100,2679652530,4830,4830,4830,4830,0
20241203,173000,2679652530,4830,4830,4830,4830,0
20241203,172900,2679652530,4830,4830,4830,4830,0
20241203,172800,2679652530,4830,4830,4830,4830,0
20241203,172700,2679652530,4830,4830,4830,4830,0
20241203,172600,2679652530,4830,4830,4830,4830,0
20241203,172500,2679652530,4830,4830,4830,4830,0
20241203,172400,2679652530,4830,4830,4830,4830,0
20241203,172300,2679652530,4830,4830,4830,4830,0
20241203,172200,2679652530,4830,4830,4830,4830,0
20241203,172100,2679652530,4830,4830,4830,4830,0
20241203,172000,2679652530,4830,4830,4830,4830,0
20241203,171900,2679652530,4830,4830,4830,4830,0
20241203,171800,2679652530,4830,4830,4830,4830,0
20241203,171700,2679652530,4830,4830,4830,4830,0
20241203,171600,2679652530,4830,4830,4830,4830,0
20241203,171500,2679652530,4830,4830,4830,4830,0
20241203,171400,2679652530,4830,4830,4830,4830,0
20241203,171300,2679652530,4830,4830,4830,4830,0
20241203,171200,2679652530,4830,4830,4830,4830,14194
20241203,171100,2679652530,4830,4830,4830,4830,0
20241203,171000,2679652530,4830,4830,4830,4830,0
20241203,170900,2679652530,4830,4830,4830,4830,0
20241203,170800,2679652530,4830,4830,4830,4830,0
20241203,170700,2679652530,4830,4830,4830,4830,0
20241203,170600,2679652530,4830,4830,4830,4830,0
20241203,170500,2679652530,4830,4830,4830,4830,0
20241203,170400,2679652530,4830,4830,4830,4830,0
20241203,170300,2679652530,4830,4830,4830,4830,0
20241203,170200,2679652530,4830,4830,4830,4830,0
20241203,170100,2679652530,4830,4830,4830,4830,0
20241203,170000,2679652530,4830,4830,4830,4830,0
20241203,165900,2679652530,4830,4830,4830,4830,0
20241203,165800,2679652530,4830,4830,4830,4830,0
20241203,165700,2679652530,4830,4830,4830,4830,0
20241203,165600,2679652530,4830,4830,4830,4830,0
20241203,165500,2679652530,4830,4830,4830,4830,0
20241203,165400,2679652530,4830,4830,4830,4830,0
20241203,165300,2679652530,4830,4830,4830,4830,0
20241203,165200,2679652530,4830,4830,4830,4830,0
20241203,165100,2679652530,4830,4830,4830,4830,0
20241203,165000,2679652530,4830,4830,4830,4830,0
20241203,164900,2679652530,4830,4830,4830,4830,0
20241203,164800,2679652530,4830,4830,4830,4830,0
20241203,164700,2679652530,4830,4830,4830,4830,0
20241203,164600,2679652530,4830,4830,4830,4830,0
20241203,164500,2679652530,4830,4830,4830,4830,0
20241203,164400,2679652530,4830,4830,4830,4830,0
20241203,164300,2679652530,4830,4830,4830,4830,0
20241203,164200,2679652530,4830,4830,4830,4830,14194
20241203,164100,2679652530,4830,4830,4830,4830,0
20241203,164000,2679652530,4830,4830,4830,4830,0
20241203,163900,2679652530,4830,4830,4830,4830,0
20241203,163800,2679652530,4830,4830,4830,4830,0
20241203,163700,2679652530,4830,4830,4830,4830,0
20241203,163600,2679652530,4830,4830,4830,4830,0
20241203,163500,2679652530,4830,4830,4830,4830,0
20241203,163400,2679652530,4830,4830,4830,4830,0
20241203,163300,2679652530,4830,4830,4830,4830,0
20241203,163200,2679652530,4830,4830,4830,4830,0
20241203,163100,2679652530,4830,4830,4830,4830,0
20241203,163000,2679652530,4830,4830,4830,4830,0
20241203,162900,2679652530,4830,4830,4830,4830,0
20241203,162800,2679652530,4830,4830,4830,4830,0
20241203,162700,2679652530,4830,4830,4830,4830,0
20241203,162600,2679652530,4830,4830,4830,4830,0
20241203,162500,2679652530,4830,4830,4830,4830,0
20241203,162400,2679652530,4830,4830,4830,4830,0
20241203,162300,2679652530,4830,4830,4830,4830,0
20241203,162200,2679652530,4830,4830,4830,4830,0
20241203,162100,2679652530,4830,4830,4830,4830,0
20241203,162000,2679652530,4830,4830,4830,4830,0
20241203,161900,2679652530,4830,4830,4830,4830,0
20241203,161800,2679652530,4830,4830,4830,4830,0
20241203,161700,2679652530,4830,4830,4830,4830,0
20241203,161600,2679652530,4830,4830,4830,4830,0
20241203,161500,2679652530,4830,4830,4830,4830,0
20241203,161400,2679652530,4830,4830,4830,4830,0
20241203,161300,2679652530,4830,4830,4830,4830,0
20241203,161200,2679652530,4830,4830,4830,4830,14194
20241203,161100,2679652530,4830,4830,4830,4830,0
20241203,161000,2679652530,4830,4830,4830,4830,0
20241203,160900,2679652530,4830,4830,4830,4830,0
20241203,160800,2679652530,4830,4830,4830,4830,0
20241203,160700,2679652530,4830,4830,4830,4830,0
20241203,160600,2679652530,4830,4830,4830,4830,0
20241203,160500,2679652530,4830,4830,4830,4830,0
20241203,160400,2679652530,4830,4830,4830,4830,0
20241203,160300,2679652530,4830,4830,4830,4830,0
20241203,160200,2679652530,4830,4830,4830,4830,0
20241203,160100,2679652530,4830,4830,4830,4830,0
20241203,160000,2679652530,4830,4830,4830,4830,0
20241203,155900,2679652530,4830,4830,4830,4830,0
20241203,155800,2679652530,4830,4830,4830,4830,0
20241203,155700,2679652530,4830,4830,4830,4830,0
20241203,155600,2679652530,4830,4830,4830,4830,0
20241203,155500,2679652530,4830,4830,4830,4830,0
20241203,155400,2679652530,4830,4830,4830,4830,0
20241203,155300,2679652530,4830,4830,4830,4830,0
20241203,155200,2679652530,4830,4830,4830,4830,0
20241203,155100,2679652530,4830,4830,4830,4830,0
20241203,155000,2679652530,4830,4830,4830,4830,0
20241203,154900,2679652530,4830,4830,4830,4830,0
20241203,154800,2679652530,4830,4830,4830,4830,0
20241203,154700,2679652530,4830,4830,4830,4830,0
20241203,154600,2679652530,4830,4830,4830,4830,0
20241203,154500,2679652530,4830,4830,4830,4830,0
20241203,154400,2679652530,4830,4830,4830,4830,0
20241203,154300,2679652530,4830,4830,4830,4830,0
20241203,154200,2679652530,4830,4830,4830,4830,14194
20241203,154100,2679652530,4830,4830,4830,4830,0
20241203,154000,2679652530,4830,4830,4830,4830,0
20241203,153900,2679652530,4830,4830,4830,4830,0
20241203,153800,2679652530,4830,4830,4830,4830,0
20241203,153700,2679652530,4830,4830,4830,4830,0
20241203,153600,2679652530,4830,4830,4830,4830,0
20241203,153500,2679652530,4830,4830,4830,4830,0
20241203,153400,2679652530,4830,4830,4830,4830,0
20241203,153300,2679652530,4830,4830,4830,4830,0
20241203,153200,2679652530,4830,4830,4830,4830,0
20241203,153100,2679652530,4830,4830,4830,4830,0
20241203,153000,2679652530,4830,4830,4830,4830,14194
20241203,152900,2611095510,4835,4835,4835,4835,0
20241203,152800,2611095510,4835,4835,4835,4835,0
20241203,152700,2611095510,4835,4835,4835,4835,0
20241203,152600,2611095510,4835,4835,4835,4835,0
20241203,152500,2611095510,4835,4835,4835,4835,0
20241203,152400,2611095510,4835,4835,4835,4835,0
20241203,152300,2611095510,4835,4835,4835,4835,0
20241203,152200,2611095510,4835,4835,4835,4835,0
20241203,152100,2611095510,4835,4835,4835,4835,0
20241203,152000,2611095510,4835,4835,4835,4835,0
20241203,151900,2611095510,4835,4840,4840,4830,3412
20241203,151800,2594612395,4835,4835,4840,4835,406
20241203,151700,2592649335,4835,4835,4840,4835,5360
20241203,151600,2566733645,4835,4835,4835,4835,14
20241203,151500,2566665955,4825,4840,4840,4825,88
20241203,151400,2566241115,4840,4815,4840,4815,9780
20241203,151300,2519046765,4815,4815,4815,4815,192
20241203,151200,2518122285,4815,4820,4820,4815,3402
20241203,151100,2501739055,4820,4820,4820,4815,241
20241203,151000,2500578445,4820,4815,4820,4810,2433
20241203,150900,2488867860,4815,4820,4820,4815,2372
20241203,150800,2477439070,4825,4830,4835,4825,5176
20241203,150700,2452450315,4835,4835,4835,4830,727
20241203,150600,2448935310,4835,4835,4835,4830,1744
20241203,150500,2440508600,4835,4830,4835,4830,27
20241203,150400,2440378165,4835,4830,4835,4830,406
20241203,150300,2438417175,4830,4830,4835,4825,131
20241203,150200,2437784450,4830,4835,4835,4830,143
20241203,150100,2437093510,4835,4835,4835,4835,0
20241203,150000,2437093510,4835,4835,4835,4835,503
20241203,145900,2434661505,4840,4835,4840,4835,2001
20241203,145800,2424976670,4840,4840,4840,4840,11
20241203,145700,2424923430,4835,4825,4835,4825,2518
20241203,145600,2412764515,4825,4820,4825,4820,606
20241203,145500,2409843515,4820,4820,4820,4820,906
20241203,145400,2405476595,4825,4825,4825,4825,83
20241203,145300,2405076120,4825,4825,4825,4825,9
20241203,145200,2405032695,4825,4825,4825,4815,44
20241203,145100,2404820720,4810,4820,4825,4810,270
20241203,145000,2403519840,4820,4820,4820,4805,3542
20241203,144900,2386472745,4825,4825,4825,4825,21
20241203,144800,2386371420,4825,4820,4825,4820,848
20241203,144700,2382283520,4825,4820,4825,4820,425
20241203,144600,2380234875,4825,4825,4825,4825,0
20241203,144500,2380234875,4825,4825,4825,4825,0
20241203,144400,2380234875,4825,4820,4825,4820,46
20241203,144300,2380013150,4825,4825,4825,4820,607
20241203,144200,2377086045,4825,4825,4830,4825,248
20241203,144100,2375889355,4825,4830,4830,4825,309
20241203,144000,2374397295,4830,4830,4830,4830,16
20241203,143900,2374320015,4830,4830,4830,4830,31
20241203,143800,2374170285,4830,4830,4830,4830,100
20241203,143700,2373687285,4820,4835,4835,4820,1183
20241203,143600,2367980755,4840,4835,4840,4835,305
20241203,143500,2366506075,4840,4845,4845,4835,697
20241203,143400,2363133105,4840,4840,4840,4840,818
20241203,143300,2359173985,4840,4840,4840,4840,12
20241203,143200,2359115905,4845,4835,4845,4835,547
20241203,143100,2356468490,4840,4835,4840,4835,2352
20241203,143000,2345087415,4825,4835,4840,4825,374
20241203,142900,2343282255,4835,4835,4835,4835,477
20241203,142800,2340975960,4840,4845,4845,4840,47
20241203,142700,2340748475,4840,4845,4845,4840,688
20241203,142600,2337418545,4840,4835,4840,4835,927
20241203,142500,2332932895,4835,4840,4840,4835,15
20241203,142400,2332860315,4840,4825,4840,4825,330
20241203,142300,2331267075,4830,4835,4840,4830,2829
20241203,142200,2317589355,4835,4840,4845,4835,2756
20241203,142100,2304260080,4845,4830,4845,4830,4079
20241203,142000,2284533850,4830,4820,4830,4820,3106
20241203,141900,2269558560,4820,4820,4820,4820,49
20241203,141800,2269322380,4820,4820,4820,4820,118
20241203,141700,2268753620,4820,4820,4820,4820,1
20241203,141600,2268748800,4815,4820,4820,4815,343
20241203,141500,2267097200,4820,4810,4820,4810,3135
20241203,141400,2252006515,4810,4805,4810,4805,17
20241203,141300,2251924815,4805,4805,4805,4805,352
20241203,141200,2250233455,4805,4810,4810,4805,29
20241203,141100,2250094070,4810,4815,4815,4810,142
20241203,141000,2249411040,4810,4810,4810,4810,1
20241203,140900,2249406230,4805,4810,4815,4805,1317
20241203,140800,2243074410,4810,4815,4815,4810,426
20241203,140700,2241025300,4815,4815,4820,4815,1163
20241203,140600,2235425435,4815,4805,4820,4805,2453
20241203,140500,2223631990,4805,4805,4810,4805,260
20241203,140400,2222381755,4805,4805,4805,4805,312
20241203,140300,2220882595,4805,4805,4805,4805,102
20241203,140200,2220392485,4810,4810,4810,4810,500
20241203,140100,2217987485,4810,4810,4810,4780,1733
20241203,140000,2209678835,4810,4810,4810,4800,350
20241203,135900,2207997335,4810,4790,4810,4790,1388
20241203,135800,2201337140,4795,4800,4800,4795,421
20241203,135700,2199317370,4795,4790,4795,4790,666
20241203,135600,2196124005,4795,4795,4795,4785,3
20241203,135500,2196109630,4795,4790,4795,4790,20
20241203,135400,2196013825,4790,4785,4790,4785,341
20241203,135300,2194381960,4790,4790,4795,4780,2512
20241203,135200,2182367830,4795,4800,4800,4795,734
20241203,135100,2178848200,4800,4795,4800,4795,205
20241203,135000,2177864700,4790,4800,4800,4780,1197
20241203,134900,2172141715,4800,4785,4800,4785,1049
20241203,134800,2167109075,4780,4795,4795,4780,740
20241203,134700,2163562820,4795,4795,4795,4785,8
20241203,134600,2163524470,4780,4780,4785,4780,1360
20241203,134500,2157018370,4785,4790,4790,4780,5764
20241203,134400,2129447275,4790,4800,4800,4790,2126
20241203,134300,2119262040,4800,4800,4800,4795,421
20241203,134200,2117241850,4800,4800,4800,4800,4
20241203,134100,2117222650,4800,4795,4800,4790,2693
20241203,134000,2104309605,4795,4805,4820,4795,5209
20241203,133900,2079303010,4805,4815,4815,4805,134
20241203,133800,2078658940,4815,4810,4825,4805,648
20241203,133700,2075543705,4815,4805,4815,4805,2862
20241203,133600,2061783330,4805,4815,4815,4805,3318
20241203,133500,2045832075,4820,4820,4820,4820,0
20241203,133400,2045832075,4820,4820,4820,4820,0
20241203,133300,2045832075,4820,4820,4820,4820,331
20241203,133200,2044236655,4820,4810,4820,4810,1787
20241203,133100,2035641175,4810,4820,4820,4810,255
20241203,133000,2034414505,4815,4825,4825,4810,1271
20241203,132900,2028294320,4815,4820,4825,4810,7758
20241203,132800,1990942160,4825,4825,4825,4820,551
20241203,132700,1988286300,4825,4825,4830,4820,263
20241203,132600,1987018055,4815,4820,4820,4815,6
20241203,132500,1986989140,4820,4820,4820,4815,1003
20241203,132400,1982154685,4825,4820,4825,4815,103
20241203,132300,1981658440,4825,4815,4825,4815,6
20241203,132200,1981629500,4820,4815,4820,4815,180
20241203,132100,1980762785,4815,4820,4820,4815,323
20241203,132000,1979205930,4820,4820,4820,4820,0
20241203,131900,1979205930,4820,4820,4820,4820,2346
20241203,131800,1967898210,4825,4820,4825,4820,57
20241203,131700,1967623190,4825,4825,4825,4825,124
20241203,131600,1967024890,4820,4820,4820,4820,144
20241203,131500,1966330810,4830,4830,4830,4830,200
20241203,131400,1965364810,4820,4825,4830,4820,342
20241203,131300,1963716260,4825,4830,4830,4825,261
20241203,131200,1962455640,4835,4830,4835,4830,309
20241203,131100,1960963165,4830,4830,4830,4830,400
20241203,131000,1959031165,4835,4835,4835,4830,1050
20241203,130900,1953958590,4830,4830,4830,4830,1080
20241203,130800,1948742190,4830,4820,4830,4820,351
20241203,130700,1947047370,4820,4820,4820,4820,1109
20241203,130600,1941701990,4820,4825,4825,4820,1261
20241203,130500,1935621335,4825,4825,4825,4820,419
20241203,130400,1933599665,4825,4825,4825,4825,112
20241203,130300,1933059265,4820,4820,4820,4820,331
20241203,130200,1931463845,4820,4820,4830,4820,20
20241203,130100,1931367425,4830,4830,4830,4820,1781
20241203,130000,1922774785,4830,4830,4830,4830,5
20241203,125900,1922750635,4830,4830,4830,4830,5
20241203,125800,1922726485,4825,4830,4830,4825,1500
20241203,125700,1915488725,4830,4830,4830,4830,566
20241203,125600,1912754945,4835,4835,4835,4835,951
20241203,125500,1908156860,4835,4840,4840,4835,202
20241203,125400,1907179185,4840,4845,4845,4840,27
20241203,125300,1907048485,4845,4850,4850,4845,3
20241203,125200,1907033940,4845,4845,4845,4845,3
20241203,125100,1907019405,4835,4835,4840,4835,13
20241203,125000,1906956540,4840,4850,4850,4840,210
20241203,124900,1905939900,4850,4855,4855,4850,24
20241203,124800,1905823415,4840,4855,4855,4840,81
20241203,124700,1905431270,4855,4850,4855,4850,494
20241203,124600,1903035345,4850,4845,4850,4845,183
20241203,124500,1902147800,4850,4850,4850,4850,50
20241203,124400,1901905300,4850,4850,4850,4840,102
20241203,124300,1901411600,4840,4840,4850,4840,3579
20241203,124200,1884089230,4850,4850,4850,4850,1
20241203,124100,1884084380,4850,4835,4850,4835,292
20241203,124000,1882672530,4835,4835,4850,4835,1128
20241203,123900,1877218605,4835,4850,4850,4835,461
20241203,123800,1874989085,4855,4855,4855,4855,0
20241203,123700,1874989085,4855,4835,4855,4835,321
20241203,123600,1873437030,4835,4835,4855,4835,115
20241203,123500,1872880965,4835,4835,4855,4835,514
20241203,123400,1870395735,4835,4850,4855,4835,520
20241203,123300,1867878875,4855,4840,4855,4840,297
20241203,123200,1866438330,4850,4850,4850,4845,1629
20241203,123100,1858545665,4850,4855,4855,4850,73
20241203,123000,1858191350,4855,4860,4860,4855,7
20241203,122900,1858157360,4860,4845,4860,4845,3504
20241203,122800,1841147735,4845,4835,4845,4830,301
20241203,122700,1839693255,4840,4840,4840,4840,447
20241203,122600,1837529775,4845,4835,4845,4835,442
20241203,122500,1835392550,4845,4840,4845,4835,28
20241203,122400,1835256910,4845,4845,4845,4845,0
20241203,122300,1835256910,4845,4835,4845,4835,488
20241203,122200,1832893240,4835,4835,4835,4835,0
20241203,122100,1832893240,4835,4835,4835,4835,1
20241203,122000,1832888405,4835,4835,4835,4835,12
20241203,121900,1832830385,4840,4840,4840,4840,359
20241203,121800,1831092825,4840,4820,4840,4820,116
20241203,121700,1830533685,4820,4830,4830,4820,1786
20241203,121600,1821916320,4830,4840,4840,4830,100
20241203,121500,1821433200,4840,4845,4845,4840,40
20241203,121400,1821239550,4845,4845,4845,4845,1
20241203,121300,1821234705,4835,4840,4840,4835,1014
20241203,121200,1816326950,4840,4840,4840,4830,52
20241203,121100,1816075510,4825,4825,4825,4825,1
20241203,121000,1816070685,4825,4825,4835,4825,1306
20241203,120900,1809767465,4825,4840,4840,4820,273
20241203,120800,1808449370,4820,4835,4840,4820,2939
20241203,120700,1794267695,4835,4835,4840,4835,367
20241203,120600,1792493200,4835,4840,4840,4835,370
20241203,120500,1790702740,4840,4840,4845,4840,507
20241203,120400,1788248855,4845,4850,4850,4840,1104
20241203,120300,1782902870,4850,4850,4850,4850,10
20241203,120200,1782854370,4850,4845,4850,4845,233
20241203,120100,1781725480,4845,4845,4845,4845,1
20241203,120000,1781720635,4845,4845,4845,4840,203
20241203,115900,1780737750,4840,4830,4840,4830,1816
20241203,115800,1771948475,4830,4835,4840,4830,404
20241203,115700,1769995290,4840,4840,4840,4840,201
20241203,115600,1769022450,4840,4840,4840,4840,26
20241203,115500,1768896610,4830,4840,4840,4830,55
20241203,115400,1768630460,4830,4840,4840,4830,195
20241203,115300,1767687860,4825,4825,4840,4825,50
20241203,115200,1767446455,4825,4835,4840,4825,174
20241203,115100,1766605330,4840,4835,4840,4835,1012
20241203,115000,1761708835,4835,4830,4835,4830,630
20241203,114900,1758664780,4830,4830,4830,4830,822
20241203,114800,1754694520,4830,4820,4830,4820,117
20241203,114700,1754130570,4820,4820,4820,4820,2510
20241203,114600,1742032370,4830,4830,4830,4830,0
20241203,114500,1742032370,4830,4830,4830,4830,1
20241203,114400,1742027540,4815,4815,4815,4815,6
20241203,114300,1741998650,4815,4815,4815,4815,24
20241203,114200,1741883090,4830,4820,4830,4815,41
20241203,114100,1741685185,4820,4805,4820,4805,1141
20241203,114000,1736186560,4805,4805,4810,4805,335
20241203,113900,1734576760,4810,4815,4815,4810,1951
20241203,113800,1725190500,4815,4820,4820,4815,1969
20241203,113700,1715704930,4830,4830,4830,4830,805
20241203,113600,1711816780,4830,4830,4830,4830,3
20241203,113500,1711802290,4830,4825,4830,4815,65
20241203,113400,1711489050,4815,4815,4830,4815,502
20241203,113300,1709071905,4830,4830,4830,4830,0
20241203,113200,1709071905,4830,4830,4830,4825,834
20241203,113100,1705045575,4835,4830,4835,4825,977
20241203,113000,1700326665,4830,4830,4830,4815,112
20241203,112900,1699785735,4815,4830,4835,4815,4
20241203,112800,1699766440,4835,4835,4835,4835,0
20241203,112700,1699766440,4835,4835,4835,4795,5923
20241203,112600,1671296250,4835,4820,4835,4820,448
20241203,112500,1669136845,4815,4820,4825,4815,1479
20241203,112400,1662008070,4825,4830,4835,4825,533
20241203,112300,1659435315,4830,4830,4830,4830,44
20241203,112200,1659222795,4830,4825,4835,4825,1049
20241203,112100,1654161105,4835,4830,4835,4825,1247
20241203,112000,1648143285,4835,4835,4835,4830,315
20241203,111900,1646620955,4840,4840,4850,4840,261
20241203,111800,1645357705,4850,4835,4850,4835,3760
20241203,111700,1627152445,4845,4840,4845,4840,445
20241203,111600,1624998035,4845,4845,4845,4845,3
20241203,111500,1624983500,4845,4835,4845,4835,101
20241203,111400,1624494530,4835,4830,4835,4825,756
20241203,111300,1620845175,4835,4840,4845,4830,1590
20241203,111200,1613154980,4840,4825,4840,4825,867
20241203,111100,1608962570,4830,4825,4830,4820,873
20241203,111000,1604750350,4820,4820,4830,4820,280
20241203,110900,1603399110,4830,4820,4830,4820,255
20241203,110800,1602168840,4820,4825,4825,4820,723
20241203,110700,1598683825,4830,4825,4830,4825,40
20241203,110600,1598490820,4830,4835,4835,4830,2041
20241203,110500,1588632220,4835,4815,4835,4815,2149
20241203,110400,1578261365,4815,4825,4825,4815,704
20241203,110300,1574869070,4820,4820,4820,4820,0
20241203,110200,1574869070,4820,4825,4825,4820,48
20241203,110100,1574637705,4820,4820,4820,4820,96
20241203,110000,1574174985,4820,4820,4820,4815,1996
20241203,105900,1564556180,4825,4825,4825,4820,100
20241203,105800,1564074130,4825,4825,4825,4825,1
20241203,105700,1564069305,4830,4820,4830,4820,1302
20241203,105600,1557793425,4820,4820,4820,4820,70
20241203,105500,1557456025,4825,4815,4830,4815,468
20241203,105400,1555197580,4825,4830,4830,4815,281
20241203,105300,1553844215,4830,4830,4830,4825,5
20241203,105200,1553820070,4830,4825,4830,4825,107
20241203,105100,1553303785,4825,4830,4830,4825,3
20241203,105000,1553289305,4810,4810,4830,4810,1184
20241203,104900,1547585945,4810,4825,4825,4810,320
20241203,104800,1546046150,4810,4810,4825,4810,551
20241203,104700,1543395500,4825,4825,4825,4825,397
20241203,104600,1541479975,4825,4810,4825,4810,243
20241203,104500,1540310025,4810,4815,4815,4810,37
20241203,104400,1540132045,4820,4820,4820,4805,460
20241203,104300,1537917230,4820,4820,4820,4805,851
20241203,104200,1533816910,4820,4805,4820,4805,101
20241203,104100,1533331590,4820,4805,4820,4805,101
20241203,104000,1532846270,4820,4820,4820,4820,100
20241203,103900,1532364270,4805,4800,4825,4800,1965
20241203,103800,1522931465,4800,4825,4825,4790,9610
20241203,103700,1476796580,4825,4825,4825,4825,0
20241203,103600,1476796580,4825,4820,4825,4810,7475
20241203,103500,1440840480,4820,4820,4820,4820,13
20241203,103400,1440777820,4825,4825,4825,4825,1
20241203,103300,1440772995,4825,4825,4825,4815,206
20241203,103200,1439781085,4820,4820,4825,4820,184
20241203,103100,1438894200,4820,4820,4825,4820,19
20241203,103000,1438802615,4825,4815,4825,4815,144
20241203,102900,1438109155,4830,4835,4835,4830,2
20241203,102800,1438099490,4815,4815,4815,4815,0
20241203,102700,1438099490,4815,4825,4835,4815,763
20241203,102600,1434424665,4835,4835,4835,4820,24
20241203,102500,1434308805,4835,4825,4835,4820,21
20241203,102400,1434207495,4820,4815,4835,4815,101
20241203,102300,1433720760,4835,4820,4835,4820,1078
20241203,102200,1428524440,4820,4825,4825,4820,75
20241203,102100,1428162690,4820,4830,4835,4820,599
20241203,102000,1425272755,4840,4845,4845,4840,634
20241203,101900,1422204150,4845,4845,4845,4845,197
20241203,101800,1421249685,4840,4840,4840,4840,100
20241203,101700,1420765685,4845,4825,4845,4825,6
20241203,101600,1420736635,4850,4850,4850,4820,32
20241203,101500,1420581885,4820,4835,4850,4820,701
20241203,101400,1417195525,4840,4835,4840,4835,2
20241203,101300,1417185850,4850,4835,4850,4820,2120
20241203,101200,1406957615,4850,4840,4850,4840,100
20241203,101100,1406473475,4850,4850,4850,4850,1
20241203,101000,1406468625,4835,4840,4850,4835,4238
20241203,100900,1385956220,4840,4850,4850,4840,480
20241203,100800,1383629880,4850,4835,4850,4835,1091
20241203,100700,1378354865,4850,4840,4850,4830,242
20241203,100600,1377183790,4855,4855,4855,4845,210
20241203,100500,1376165415,4855,4840,4860,4840,2262
20241203,100400,1365197300,4835,4825,4840,4825,4100
20241203,100300,1345403160,4825,4820,4825,4815,462
20241203,100200,1343177230,4825,4825,4835,4820,1110
20241203,100100,1337822560,4835,4830,4840,4820,249
20241203,100000,1336620630,4840,4840,4840,4830,1351
20241203,095900,1330094240,4840,4835,4840,4835,254
20241203,095800,1328866130,4835,4850,4850,4835,3009
20241203,095700,1314298765,4850,4860,4860,4850,887
20241203,095600,1309996805,4860,4870,4870,4850,1150
20241203,095500,1304417675,4870,4855,4875,4855,1443
20241203,095400,1297409760,4860,4860,4875,4860,728
20241203,095300,1293870180,4860,4880,4880,4860,2494
20241203,095200,1281730450,4880,4875,4880,4870,1424
20241203,095100,1274784465,4875,4880,4880,4870,855
20241203,095000,1270614870,4880,4865,4880,4865,3960
20241203,094900,1251329635,4865,4845,4865,4845,2833
20241203,094800,1237578165,4845,4850,4850,4845,1384
20241203,094700,1230868635,4850,4835,4850,4825,2235
20241203,094600,1220056100,4835,4840,4840,4825,14
20241203,094500,1219988495,4825,4850,4850,4825,1564
20241203,094400,1212423160,4855,4830,4855,4830,3546
20241203,094300,1195241235,4830,4825,4835,4820,151
20241203,094200,1194512150,4825,4825,4830,4810,362
20241203,094100,1192767690,4815,4825,4825,4810,323
20241203,094000,1191211435,4825,4800,4825,4800,1425
20241203,093900,1184348260,4800,4790,4810,4785,1255
20241203,093800,1178340620,4810,4775,4810,4775,182
20241203,093700,1177469190,4775,4825,4825,4775,10465
20241203,093600,1127244045,4825,4830,4835,4825,236
20241203,093500,1126105085,4830,4830,4835,4830,508
20241203,093400,1123651435,4830,4810,4830,4810,1445
20241203,093300,1116687540,4810,4810,4815,4800,1740
20241203,093200,1108317755,4810,4810,4815,4805,1609
20241203,093100,1100583060,4815,4815,4820,4805,2391
20241203,093000,1089073040,4820,4820,4825,4815,3622
20241203,092900,1071623040,4815,4815,4820,4815,2464
20241203,092800,1059758315,4820,4845,4845,4820,4821
20241203,092700,1036498280,4830,4835,4845,4830,1797
20241203,092600,1027816755,4845,4840,4850,4835,1729
20241203,092500,1019443000,4835,4840,4845,4835,1136
20241203,092400,1013947980,4845,4785,4845,4785,3412
20241203,092300,997502915,4785,4805,4815,4785,9368
20241203,092200,952535790,4805,4815,4815,4765,13843
20241203,092100,886396620,4815,4800,4815,4785,7317
20241203,092000,851295420,4800,4850,4850,4800,25078
20241203,091900,730392745,4845,4850,4850,4845,453
20241203,091800,728196325,4855,4845,4855,4845,1528
20241203,091700,720789370,4845,4855,4855,4840,849
20241203,091600,716675735,4845,4845,4860,4840,442
20241203,091500,714533645,4860,4865,4865,4835,7125
20241203,091400,680020040,4850,4850,4860,4840,2485
20241203,091300,667972465,4850,4845,4850,4840,1013
20241203,091200,663064440,4840,4835,4850,4835,1649
20241203,091100,655083915,4835,4845,4850,4830,6251
20241203,091000,624869960,4850,4885,4890,4850,17157
20241203,090900,541347535,4885,4890,4900,4885,3574
20241203,090800,523858335,4880,4900,4900,4875,2507
20241203,090700,511597285,4895,4915,4915,4865,9361
20241203,090600,465829530,4915,4930,4935,4915,11118
20241203,090500,411108170,4925,4930,4930,4920,5637
20241203,090400,383353920,4935,4910,4935,4910,13969
20241203,090300,314588415,4905,4920,4920,4900,3377
20241203,090200,298028585,4915,4915,4915,4900,6046
20241203,090100,268332605,4900,4900,4915,4865,15630
20241203,090000,191898910,4900,4895,4930,4885,35941