stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,205000,1390831550,1380,1380,1380,1380,9130
20241203,204900,1390831550,1380,1380,1380,1380,0
20241203,204800,1390831550,1380,1380,1380,1380,0
20241203,204700,1390831550,1380,1380,1380,1380,0
20241203,204600,1390831550,1380,1380,1380,1380,0
20241203,204500,1390831550,1380,1380,1380,1380,0
20241203,204400,1390831550,1380,1380,1380,1380,0
20241203,204300,1390831550,1380,1380,1380,1380,0
20241203,204200,1390831550,1380,1380,1380,1380,0
20241203,204100,1390831550,1380,1380,1380,1380,0
20241203,204000,1390831550,1380,1380,1380,1380,0
20241203,203900,1390831550,1380,1380,1380,1380,0
20241203,203800,1390831550,1380,1380,1380,1380,0
20241203,203700,1390831550,1380,1380,1380,1380,0
20241203,203600,1390831550,1380,1380,1380,1380,0
20241203,203500,1390831550,1380,1380,1380,1380,0
20241203,203400,1390831550,1380,1380,1380,1380,0
20241203,203300,1390831550,1380,1380,1380,1380,0
20241203,203200,1390831550,1380,1380,1380,1380,0
20241203,203100,1390831550,1380,1380,1380,1380,0
20241203,203000,1390831550,1380,1380,1380,1380,0
20241203,202900,1390831550,1380,1380,1380,1380,0
20241203,202800,1390831550,1380,1380,1380,1380,0
20241203,202700,1390831550,1380,1380,1380,1380,0
20241203,202600,1390831550,1380,1380,1380,1380,0
20241203,202500,1390831550,1380,1380,1380,1380,0
20241203,202400,1390831550,1380,1380,1380,1380,0
20241203,202300,1390831550,1380,1380,1380,1380,0
20241203,202200,1390831550,1380,1380,1380,1380,0
20241203,202100,1390831550,1380,1380,1380,1380,0
20241203,202000,1390831550,1380,1380,1380,1380,9130
20241203,201900,1390831550,1380,1380,1380,1380,0
20241203,201800,1390831550,1380,1380,1380,1380,0
20241203,201700,1390831550,1380,1380,1380,1380,0
20241203,201600,1390831550,1380,1380,1380,1380,0
20241203,201500,1390831550,1380,1380,1380,1380,0
20241203,201400,1390831550,1380,1380,1380,1380,0
20241203,201300,1390831550,1380,1380,1380,1380,0
20241203,201200,1390831550,1380,1380,1380,1380,0
20241203,201100,1390831550,1380,1380,1380,1380,0
20241203,201000,1390831550,1380,1380,1380,1380,0
20241203,200900,1390831550,1380,1380,1380,1380,0
20241203,200800,1390831550,1380,1380,1380,1380,0
20241203,200700,1390831550,1380,1380,1380,1380,0
20241203,200600,1390831550,1380,1380,1380,1380,0
20241203,200500,1390831550,1380,1380,1380,1380,0
20241203,200400,1390831550,1380,1380,1380,1380,0
20241203,200300,1390831550,1380,1380,1380,1380,0
20241203,200200,1390831550,1380,1380,1380,1380,0
20241203,200100,1390831550,1380,1380,1380,1380,0
20241203,200000,1390831550,1380,1380,1380,1380,0
20241203,195900,1390831550,1380,1380,1380,1380,0
20241203,195800,1390831550,1380,1380,1380,1380,0
20241203,195700,1390831550,1380,1380,1380,1380,0
20241203,195600,1390831550,1380,1380,1380,1380,0
20241203,195500,1390831550,1380,1380,1380,1380,0
20241203,195400,1390831550,1380,1380,1380,1380,0
20241203,195300,1390831550,1380,1380,1380,1380,0
20241203,195200,1390831550,1380,1380,1380,1380,0
20241203,195100,1390831550,1380,1380,1380,1380,0
20241203,195000,1390831550,1380,1380,1380,1380,9130
20241203,194900,1390831550,1380,1380,1380,1380,0
20241203,194800,1390831550,1380,1380,1380,1380,0
20241203,194700,1390831550,1380,1380,1380,1380,0
20241203,194600,1390831550,1380,1380,1380,1380,0
20241203,194500,1390831550,1380,1380,1380,1380,0
20241203,194400,1390831550,1380,1380,1380,1380,0
20241203,194300,1390831550,1380,1380,1380,1380,0
20241203,194200,1390831550,1380,1380,1380,1380,0
20241203,194100,1390831550,1380,1380,1380,1380,0
20241203,194000,1390831550,1380,1380,1380,1380,0
20241203,193900,1390831550,1380,1380,1380,1380,0
20241203,193800,1390831550,1380,1380,1380,1380,0
20241203,193700,1390831550,1380,1380,1380,1380,0
20241203,193600,1390831550,1380,1380,1380,1380,0
20241203,193500,1390831550,1380,1380,1380,1380,0
20241203,193400,1390831550,1380,1380,1380,1380,0
20241203,193300,1390831550,1380,1380,1380,1380,0
20241203,193200,1390831550,1380,1380,1380,1380,0
20241203,193100,1390831550,1380,1380,1380,1380,0
20241203,193000,1390831550,1380,1380,1380,1380,0
20241203,192900,1390831550,1380,1380,1380,1380,0
20241203,192800,1390831550,1380,1380,1380,1380,0
20241203,192700,1390831550,1380,1380,1380,1380,0
20241203,192600,1390831550,1380,1380,1380,1380,0
20241203,192500,1390831550,1380,1380,1380,1380,0
20241203,192400,1390831550,1380,1380,1380,1380,0
20241203,192300,1390831550,1380,1380,1380,1380,0
20241203,192200,1390831550,1380,1380,1380,1380,0
20241203,192100,1390831550,1380,1380,1380,1380,0
20241203,192000,1390831550,1380,1380,1380,1380,9130
20241203,191900,1390831550,1380,1380,1380,1380,0
20241203,191800,1390831550,1380,1380,1380,1380,0
20241203,191700,1390831550,1380,1380,1380,1380,0
20241203,191600,1390831550,1380,1380,1380,1380,0
20241203,191500,1390831550,1380,1380,1380,1380,0
20241203,191400,1390831550,1380,1380,1380,1380,0
20241203,191300,1390831550,1380,1380,1380,1380,0
20241203,191200,1390831550,1380,1380,1380,1380,0
20241203,191100,1390831550,1380,1380,1380,1380,0
20241203,191000,1390831550,1380,1380,1380,1380,0
20241203,190900,1390831550,1380,1380,1380,1380,0
20241203,190800,1390831550,1380,1380,1380,1380,0
20241203,190700,1390831550,1380,1380,1380,1380,0
20241203,190600,1390831550,1380,1380,1380,1380,0
20241203,190500,1390831550,1380,1380,1380,1380,0
20241203,190400,1390831550,1380,1380,1380,1380,0
20241203,190300,1390831550,1380,1380,1380,1380,0
20241203,190200,1390831550,1380,1380,1380,1380,0
20241203,190100,1390831550,1380,1380,1380,1380,0
20241203,190000,1390831550,1380,1380,1380,1380,0
20241203,185900,1390831550,1380,1380,1380,1380,0
20241203,185800,1390831550,1380,1380,1380,1380,0
20241203,185700,1390831550,1380,1380,1380,1380,0
20241203,185600,1390831550,1380,1380,1380,1380,0
20241203,185500,1390831550,1380,1380,1380,1380,0
20241203,185400,1390831550,1380,1380,1380,1380,0
20241203,185300,1390831550,1380,1380,1380,1380,0
20241203,185200,1390831550,1380,1380,1380,1380,0
20241203,185100,1390831550,1380,1380,1380,1380,0
20241203,185000,1390831550,1380,1380,1380,1380,9130
20241203,184900,1390831550,1380,1380,1380,1380,0
20241203,184800,1390831550,1380,1380,1380,1380,0
20241203,184700,1390831550,1380,1380,1380,1380,0
20241203,184600,1390831550,1380,1380,1380,1380,0
20241203,184500,1390831550,1380,1380,1380,1380,0
20241203,184400,1390831550,1380,1380,1380,1380,0
20241203,184300,1390831550,1380,1380,1380,1380,0
20241203,184200,1390831550,1380,1380,1380,1380,0
20241203,184100,1390831550,1380,1380,1380,1380,0
20241203,184000,1390831550,1380,1380,1380,1380,0
20241203,183900,1390831550,1380,1380,1380,1380,0
20241203,183800,1390831550,1380,1380,1380,1380,0
20241203,183700,1390831550,1380,1380,1380,1380,0
20241203,183600,1390831550,1380,1380,1380,1380,0
20241203,183500,1390831550,1380,1380,1380,1380,0
20241203,183400,1390831550,1380,1380,1380,1380,0
20241203,183300,1390831550,1380,1380,1380,1380,0
20241203,183200,1390831550,1380,1380,1380,1380,0
20241203,183100,1390831550,1380,1380,1380,1380,0
20241203,183000,1390831550,1380,1380,1380,1380,0
20241203,182900,1390831550,1380,1380,1380,1380,0
20241203,182800,1390831550,1380,1380,1380,1380,0
20241203,182700,1390831550,1380,1380,1380,1380,0
20241203,182600,1390831550,1380,1380,1380,1380,0
20241203,182500,1390831550,1380,1380,1380,1380,0
20241203,182400,1390831550,1380,1380,1380,1380,0
20241203,182300,1390831550,1380,1380,1380,1380,0
20241203,182200,1390831550,1380,1380,1380,1380,0
20241203,182100,1390831550,1380,1380,1380,1380,0
20241203,182000,1390831550,1380,1380,1380,1380,9130
20241203,181900,1390831550,1380,1380,1380,1380,0
20241203,181800,1390831550,1380,1380,1380,1380,0
20241203,181700,1390831550,1380,1380,1380,1380,0
20241203,181600,1390831550,1380,1380,1380,1380,0
20241203,181500,1390831550,1380,1380,1380,1380,0
20241203,181400,1390831550,1380,1380,1380,1380,0
20241203,181300,1390831550,1380,1380,1380,1380,0
20241203,181200,1390831550,1380,1380,1380,1380,0
20241203,181100,1390831550,1380,1380,1380,1380,0
20241203,181000,1390831550,1380,1380,1380,1380,0
20241203,180900,1390831550,1380,1380,1380,1380,0
20241203,180800,1390831550,1380,1380,1380,1380,0
20241203,180700,1390831550,1380,1380,1380,1380,0
20241203,180600,1390831550,1380,1380,1380,1380,0
20241203,180500,1390831550,1380,1380,1380,1380,0
20241203,180400,1390831550,1380,1380,1380,1380,0
20241203,180300,1390831550,1380,1380,1380,1380,0
20241203,180200,1390831550,1380,1380,1380,1380,0
20241203,180100,1390831550,1380,1380,1380,1380,0
20241203,180000,1390831550,1380,1380,1380,1380,0
20241203,175900,1390831550,1380,1380,1380,1380,0
20241203,175800,1390831550,1380,1380,1380,1380,0
20241203,175700,1390831550,1380,1380,1380,1380,0
20241203,175600,1390831550,1380,1380,1380,1380,0
20241203,175500,1390831550,1380,1380,1380,1380,0
20241203,175400,1390831550,1380,1380,1380,1380,0
20241203,175300,1390831550,1380,1380,1380,1380,0
20241203,175200,1390831550,1380,1380,1380,1380,0
20241203,175100,1390831550,1380,1380,1380,1380,0
20241203,175000,1390831550,1380,1380,1380,1380,9130
20241203,174900,1390831550,1380,1380,1380,1380,0
20241203,174800,1390831550,1380,1380,1380,1380,0
20241203,174700,1390831550,1380,1380,1380,1380,0
20241203,174600,1390831550,1380,1380,1380,1380,0
20241203,174500,1390831550,1380,1380,1380,1380,0
20241203,174400,1390831550,1380,1380,1380,1380,0
20241203,174300,1390831550,1380,1380,1380,1380,0
20241203,174200,1390831550,1380,1380,1380,1380,0
20241203,174100,1390831550,1380,1380,1380,1380,0
20241203,174000,1390831550,1380,1380,1380,1380,0
20241203,173900,1390831550,1380,1380,1380,1380,0
20241203,173800,1390831550,1380,1380,1380,1380,0
20241203,173700,1390831550,1380,1380,1380,1380,0
20241203,173600,1390831550,1380,1380,1380,1380,0
20241203,173500,1390831550,1380,1380,1380,1380,0
20241203,173400,1390831550,1380,1380,1380,1380,0
20241203,173300,1390831550,1380,1380,1380,1380,0
20241203,173200,1390831550,1380,1380,1380,1380,0
20241203,173100,1390831550,1380,1380,1380,1380,0
20241203,173000,1390831550,1380,1380,1380,1380,0
20241203,172900,1390831550,1380,1380,1380,1380,0
20241203,172800,1390831550,1380,1380,1380,1380,0
20241203,172700,1390831550,1380,1380,1380,1380,0
20241203,172600,1390831550,1380,1380,1380,1380,0
20241203,172500,1390831550,1380,1380,1380,1380,0
20241203,172400,1390831550,1380,1380,1380,1380,0
20241203,172300,1390831550,1380,1380,1380,1380,0
20241203,172200,1390831550,1380,1380,1380,1380,0
20241203,172100,1390831550,1380,1380,1380,1380,0
20241203,172000,1390831550,1380,1380,1380,1380,9130
20241203,171900,1390831550,1380,1380,1380,1380,0
20241203,171800,1390831550,1380,1380,1380,1380,0
20241203,171700,1390831550,1380,1380,1380,1380,0
20241203,171600,1390831550,1380,1380,1380,1380,0
20241203,171500,1390831550,1380,1380,1380,1380,0
20241203,171400,1390831550,1380,1380,1380,1380,0
20241203,171300,1390831550,1380,1380,1380,1380,0
20241203,171200,1390831550,1380,1380,1380,1380,0
20241203,171100,1390831550,1380,1380,1380,1380,0
20241203,171000,1390831550,1380,1380,1380,1380,0
20241203,170900,1390831550,1380,1380,1380,1380,0
20241203,170800,1390831550,1380,1380,1380,1380,0
20241203,170700,1390831550,1380,1380,1380,1380,0
20241203,170600,1390831550,1380,1380,1380,1380,0
20241203,170500,1390831550,1380,1380,1380,1380,0
20241203,170400,1390831550,1380,1380,1380,1380,0
20241203,170300,1390831550,1380,1380,1380,1380,0
20241203,170200,1390831550,1380,1380,1380,1380,0
20241203,170100,1390831550,1380,1380,1380,1380,0
20241203,170000,1390831550,1380,1380,1380,1380,0
20241203,165900,1390831550,1380,1380,1380,1380,0
20241203,165800,1390831550,1380,1380,1380,1380,0
20241203,165700,1390831550,1380,1380,1380,1380,0
20241203,165600,1390831550,1380,1380,1380,1380,0
20241203,165500,1390831550,1380,1380,1380,1380,0
20241203,165400,1390831550,1380,1380,1380,1380,0
20241203,165300,1390831550,1380,1380,1380,1380,0
20241203,165200,1390831550,1380,1380,1380,1380,0
20241203,165100,1390831550,1380,1380,1380,1380,0
20241203,165000,1390831550,1380,1380,1380,1380,9130
20241203,164900,1390831550,1380,1380,1380,1380,0
20241203,164800,1390831550,1380,1380,1380,1380,0
20241203,164700,1390831550,1380,1380,1380,1380,0
20241203,164600,1390831550,1380,1380,1380,1380,0
20241203,164500,1390831550,1380,1380,1380,1380,0
20241203,164400,1390831550,1380,1380,1380,1380,0
20241203,164300,1390831550,1380,1380,1380,1380,0
20241203,164200,1390831550,1380,1380,1380,1380,0
20241203,164100,1390831550,1380,1380,1380,1380,0
20241203,164000,1390831550,1380,1380,1380,1380,0
20241203,163900,1390831550,1380,1380,1380,1380,0
20241203,163800,1390831550,1380,1380,1380,1380,0
20241203,163700,1390831550,1380,1380,1380,1380,0
20241203,163600,1390831550,1380,1380,1380,1380,0
20241203,163500,1390831550,1380,1380,1380,1380,0
20241203,163400,1390831550,1380,1380,1380,1380,0
20241203,163300,1390831550,1380,1380,1380,1380,0
20241203,163200,1390831550,1380,1380,1380,1380,0
20241203,163100,1390831550,1380,1380,1380,1380,0
20241203,163000,1390831550,1380,1380,1380,1380,0
20241203,162900,1390831550,1380,1380,1380,1380,0
20241203,162800,1390831550,1380,1380,1380,1380,0
20241203,162700,1390831550,1380,1380,1380,1380,0
20241203,162600,1390831550,1380,1380,1380,1380,0
20241203,162500,1390831550,1380,1380,1380,1380,0
20241203,162400,1390831550,1380,1380,1380,1380,0
20241203,162300,1390831550,1380,1380,1380,1380,0
20241203,162200,1390831550,1380,1380,1380,1380,0
20241203,162100,1390831550,1380,1380,1380,1380,0
20241203,162000,1390831550,1380,1380,1380,1380,9130
20241203,161900,1390831550,1380,1380,1380,1380,0
20241203,161800,1390831550,1380,1380,1380,1380,0
20241203,161700,1390831550,1380,1380,1380,1380,0
20241203,161600,1390831550,1380,1380,1380,1380,0
20241203,161500,1390831550,1380,1380,1380,1380,0
20241203,161400,1390831550,1380,1380,1380,1380,0
20241203,161300,1390831550,1380,1380,1380,1380,0
20241203,161200,1390831550,1380,1380,1380,1380,0
20241203,161100,1390831550,1380,1380,1380,1380,0
20241203,161000,1390831550,1380,1380,1380,1380,0
20241203,160900,1390831550,1380,1380,1380,1380,0
20241203,160800,1390831550,1380,1380,1380,1380,0
20241203,160700,1390831550,1380,1380,1380,1380,0
20241203,160600,1390831550,1380,1380,1380,1380,0
20241203,160500,1390831550,1380,1380,1380,1380,0
20241203,160400,1390831550,1380,1380,1380,1380,0
20241203,160300,1390831550,1380,1380,1380,1380,0
20241203,160200,1390831550,1380,1380,1380,1380,0
20241203,160100,1390831550,1380,1380,1380,1380,0
20241203,160000,1390831550,1380,1380,1380,1380,0
20241203,155900,1390831550,1380,1380,1380,1380,0
20241203,155800,1390831550,1380,1380,1380,1380,0
20241203,155700,1390831550,1380,1380,1380,1380,0
20241203,155600,1390831550,1380,1380,1380,1380,0
20241203,155500,1390831550,1380,1380,1380,1380,0
20241203,155400,1390831550,1380,1380,1380,1380,0
20241203,155300,1390831550,1380,1380,1380,1380,0
20241203,155200,1390831550,1380,1380,1380,1380,0
20241203,155100,1390831550,1380,1380,1380,1380,0
20241203,155000,1390831550,1380,1380,1380,1380,9130
20241203,154900,1390831550,1380,1380,1380,1380,0
20241203,154800,1390831550,1380,1380,1380,1380,0
20241203,154700,1390831550,1380,1380,1380,1380,0
20241203,154600,1390831550,1380,1380,1380,1380,0
20241203,154500,1390831550,1380,1380,1380,1380,0
20241203,154400,1390831550,1380,1380,1380,1380,0
20241203,154300,1390831550,1380,1380,1380,1380,0
20241203,154200,1390831550,1380,1380,1380,1380,0
20241203,154100,1390831550,1380,1380,1380,1380,0
20241203,154000,1390831550,1380,1380,1380,1380,0
20241203,153900,1390831550,1380,1380,1380,1380,0
20241203,153800,1390831550,1380,1380,1380,1380,0
20241203,153700,1390831550,1380,1380,1380,1380,0
20241203,153600,1390831550,1380,1380,1380,1380,0
20241203,153500,1390831550,1380,1380,1380,1380,0
20241203,153400,1390831550,1380,1380,1380,1380,0
20241203,153300,1390831550,1380,1380,1380,1380,0
20241203,153200,1390831550,1380,1380,1380,1380,0
20241203,153100,1390831550,1380,1380,1380,1380,0
20241203,153000,1390831550,1380,1380,1380,1380,9130
20241203,152900,1378232150,1377,1377,1377,1377,0
20241203,152800,1378232150,1377,1377,1377,1377,0
20241203,152700,1378232150,1377,1377,1377,1377,0
20241203,152600,1378232150,1377,1377,1377,1377,0
20241203,152500,1378232150,1377,1377,1377,1377,0
20241203,152400,1378232150,1377,1377,1377,1377,0
20241203,152300,1378232150,1377,1377,1377,1377,0
20241203,152200,1378232150,1377,1377,1377,1377,0
20241203,152100,1378232150,1377,1377,1377,1377,0
20241203,152000,1378232150,1377,1377,1377,1377,0
20241203,151900,1378232150,1377,1377,1379,1373,5421
20241203,151800,1370768574,1380,1378,1380,1378,714
20241203,151700,1369784678,1381,1382,1382,1381,2668
20241203,151600,1366097505,1383,1379,1383,1379,1057
20241203,151500,1364639872,1379,1383,1383,1379,4917
20241203,151400,1357859325,1382,1383,1383,1382,1573
20241203,151300,1355685432,1379,1382,1383,1379,825
20241203,151200,1354545294,1382,1382,1382,1377,312
20241203,151100,1354115608,1384,1377,1384,1377,734
20241203,151000,1353104834,1377,1381,1385,1377,532
20241203,150900,1352371467,1383,1383,1385,1383,204
20241203,150800,1352089174,1383,1383,1383,1382,462
20241203,150700,1351450683,1383,1382,1383,1382,203
20241203,150600,1351170134,1382,1380,1382,1375,3316
20241203,150500,1346589475,1381,1381,1381,1381,1
20241203,150400,1346588094,1377,1378,1378,1376,4937
20241203,150300,1339790213,1381,1379,1381,1379,182
20241203,150200,1339539227,1379,1380,1380,1377,4058
20241203,150100,1333944922,1383,1383,1383,1383,0
20241203,150000,1333944922,1383,1383,1383,1383,0
20241203,145900,1333944922,1383,1383,1383,1383,400
20241203,145800,1333391722,1383,1381,1383,1380,1362
20241203,145700,1331512107,1384,1384,1384,1384,0
20241203,145600,1331512107,1384,1384,1384,1384,306
20241203,145500,1331088603,1385,1385,1385,1385,0
20241203,145400,1331088603,1385,1385,1385,1385,0
20241203,145300,1331088603,1385,1385,1385,1385,3
20241203,145200,1331084448,1385,1385,1385,1385,217
20241203,145100,1330783903,1385,1385,1385,1379,3458
20241203,145000,1326010253,1386,1386,1386,1386,0
20241203,144900,1326010253,1386,1386,1386,1381,1647
20241203,144800,1323735064,1386,1386,1386,1386,5
20241203,144700,1323728134,1387,1382,1387,1382,344
20241203,144600,1323252131,1387,1382,1387,1381,276
20241203,144500,1322870865,1381,1382,1382,1381,764
20241203,144400,1321815309,1383,1383,1383,1383,8
20241203,144300,1321804245,1387,1382,1387,1382,707
20241203,144200,1320827136,1388,1383,1388,1381,1303
20241203,144100,1319027670,1388,1385,1388,1382,1838
20241203,144000,1316485702,1384,1388,1388,1384,1052
20241203,143900,1315029694,1385,1387,1388,1385,848
20241203,143800,1313854327,1388,1390,1390,1388,652
20241203,143700,1312949022,1391,1391,1391,1391,10
20241203,143600,1312935112,1392,1392,1392,1390,1486
20241203,143500,1310868207,1391,1387,1391,1387,8198
20241203,143400,1299474631,1388,1388,1388,1388,0
20241203,143300,1299474631,1388,1387,1388,1384,1407
20241203,143200,1297527209,1384,1385,1385,1382,1509
20241203,143100,1295439499,1385,1387,1388,1385,1017
20241203,143000,1294027907,1388,1388,1388,1388,0
20241203,142900,1294027907,1388,1388,1388,1388,1
20241203,142800,1294026519,1388,1388,1388,1388,0
20241203,142700,1294026519,1388,1388,1388,1388,4
20241203,142600,1294020967,1388,1385,1388,1385,1369
20241203,142500,1292123387,1385,1385,1388,1384,617
20241203,142400,1291268788,1385,1385,1385,1385,0
20241203,142300,1291268788,1385,1389,1389,1385,692
20241203,142200,1290310177,1388,1389,1389,1388,7
20241203,142100,1290300456,1390,1389,1390,1389,503
20241203,142000,1289601786,1389,1385,1391,1385,11006
20241203,141900,1274318236,1386,1378,1386,1378,3776
20241203,141800,1269096044,1378,1378,1382,1378,709
20241203,141700,1268119030,1378,1378,1378,1378,1419
20241203,141600,1266163648,1378,1378,1378,1378,838
20241203,141500,1265008884,1378,1381,1381,1378,1351
20241203,141400,1263144829,1384,1380,1384,1380,80
20241203,141300,1263034113,1380,1380,1380,1380,2267
20241203,141200,1259905653,1385,1382,1385,1380,7276
20241203,141100,1249848591,1385,1384,1386,1381,640
20241203,141000,1248963132,1385,1388,1388,1385,7882
20241203,140900,1238031604,1389,1388,1392,1388,13460
20241203,140800,1219312310,1390,1388,1390,1386,30605
20241203,140700,1176804209,1388,1386,1389,1383,7021
20241203,140600,1167079813,1389,1387,1390,1384,16613
20241203,140500,1144017063,1387,1379,1388,1379,46719
20241203,140400,1079403775,1378,1377,1378,1375,8466
20241203,140300,1067742084,1375,1375,1377,1373,825
20241203,140200,1066608290,1374,1372,1378,1372,4027
20241203,140100,1061066564,1373,1374,1377,1371,10278
20241203,140000,1046940817,1371,1374,1374,1371,110
20241203,135900,1046789683,1371,1371,1371,1371,0
20241203,135800,1046789683,1371,1374,1375,1371,683
20241203,135700,1045850904,1374,1374,1374,1371,989
20241203,135600,1044492021,1371,1372,1372,1371,101
20241203,135500,1044353450,1372,1375,1375,1372,267
20241203,135400,1043986925,1375,1375,1375,1375,0
20241203,135300,1043986925,1375,1375,1375,1375,6
20241203,135200,1043978675,1371,1374,1374,1371,2184
20241203,135100,1040978968,1374,1374,1374,1374,566
20241203,135000,1040201284,1376,1376,1376,1376,1
20241203,134900,1040199908,1376,1376,1376,1376,0
20241203,134800,1040199908,1376,1375,1376,1374,1410
20241203,134700,1038261357,1375,1372,1375,1372,3932
20241203,134600,1032861597,1370,1372,1372,1370,570
20241203,134500,1032079985,1372,1372,1372,1372,0
20241203,134400,1032079985,1372,1371,1372,1371,510
20241203,134300,1031380490,1371,1371,1371,1371,0
20241203,134200,1031380490,1371,1371,1371,1371,0
20241203,134100,1031380490,1371,1370,1371,1370,801
20241203,134000,1030283071,1370,1370,1370,1370,2000
20241203,133900,1027543071,1371,1371,1371,1371,0
20241203,133800,1027543071,1371,1371,1371,1370,391
20241203,133700,1027007366,1371,1371,1371,1371,891
20241203,133600,1025785805,1371,1371,1371,1371,350
20241203,133500,1025305955,1371,1370,1371,1370,6
20241203,133400,1025297730,1373,1373,1373,1373,0
20241203,133300,1025297730,1373,1373,1373,1373,75
20241203,133200,1025194755,1373,1373,1373,1373,0
20241203,133100,1025194755,1373,1373,1373,1373,0
20241203,133000,1025194755,1373,1369,1373,1369,1327
20241203,132900,1023375984,1369,1373,1373,1369,3061
20241203,132800,1019184429,1372,1373,1373,1372,204
20241203,132700,1018904341,1373,1369,1373,1369,20
20241203,132600,1018876957,1372,1372,1372,1372,1000
20241203,132500,1017504957,1372,1372,1372,1372,6
20241203,132400,1017496725,1368,1368,1368,1368,656
20241203,132300,1016599317,1369,1369,1369,1369,331
20241203,132200,1016146178,1370,1370,1370,1370,1172
20241203,132100,1014540538,1374,1374,1374,1374,0
20241203,132000,1014540538,1374,1374,1374,1374,0
20241203,131900,1014540538,1374,1374,1374,1374,28
20241203,131800,1014502066,1374,1374,1374,1374,0
20241203,131700,1014502066,1374,1374,1374,1374,0
20241203,131600,1014502066,1374,1373,1374,1373,1832
20241203,131500,1011985627,1374,1374,1374,1374,0
20241203,131400,1011985627,1374,1374,1374,1374,1000
20241203,131300,1010611627,1375,1375,1375,1375,0
20241203,131200,1010611627,1375,1373,1375,1369,10461
20241203,131100,996278152,1375,1375,1375,1375,0
20241203,131000,996278152,1375,1375,1375,1375,766
20241203,130900,995224902,1375,1373,1375,1373,1476
20241203,130800,993195798,1373,1373,1373,1373,1300
20241203,130700,991410898,1375,1375,1375,1375,0
20241203,130600,991410898,1375,1375,1375,1375,10
20241203,130500,991397148,1375,1372,1376,1372,10062
20241203,130400,977565993,1369,1371,1371,1369,3200
20241203,130300,973179429,1373,1371,1373,1370,1801
20241203,130200,970711848,1371,1372,1372,1371,17
20241203,130100,970688534,1373,1373,1373,1373,196
20241203,130000,970419426,1373,1373,1373,1373,600
20241203,125900,969595626,1373,1372,1373,1372,1375
20241203,125800,967708472,1372,1372,1372,1372,0
20241203,125700,967708472,1372,1372,1372,1372,0
20241203,125600,967708472,1372,1372,1372,1372,5
20241203,125500,967701612,1372,1372,1372,1372,2
20241203,125400,967698868,1372,1372,1372,1372,72
20241203,125300,967600084,1373,1373,1373,1373,20
20241203,125200,967572624,1370,1370,1370,1370,0
20241203,125100,967572624,1370,1373,1373,1370,3496
20241203,125000,962782861,1373,1373,1373,1373,800
20241203,124900,961684461,1373,1372,1373,1372,1000
20241203,124800,960311961,1370,1371,1371,1370,2800
20241203,124700,956474839,1374,1373,1374,1371,1754
20241203,124600,954069788,1373,1370,1373,1370,1471
20241203,124500,952052714,1369,1370,1370,1369,5018
20241203,124400,945178055,1371,1371,1371,1371,302
20241203,124300,944764013,1373,1370,1373,1370,9
20241203,124200,944751671,1370,1372,1372,1370,3000
20241203,124100,940641271,1373,1373,1373,1373,90
20241203,124000,940517701,1373,1374,1374,1373,1034
20241203,123900,939097969,1375,1375,1375,1375,50
20241203,123800,939029219,1375,1373,1375,1373,111
20241203,123700,938876600,1373,1375,1375,1373,5223
20241203,123600,931704251,1375,1375,1375,1374,3627
20241203,123500,926717226,1376,1376,1376,1376,0
20241203,123400,926717226,1376,1379,1380,1376,3230
20241203,123300,922262301,1379,1372,1379,1372,21935
20241203,123200,892078046,1372,1371,1372,1371,6930
20241203,123100,882574712,1371,1371,1371,1371,0
20241203,123000,882574712,1371,1371,1371,1371,507
20241203,122900,881879615,1371,1371,1371,1371,45
20241203,122800,881817920,1371,1371,1371,1371,0
20241203,122700,881817920,1371,1369,1371,1360,4290
20241203,122600,875954338,1369,1369,1369,1369,1
20241203,122500,875952969,1370,1370,1370,1370,100
20241203,122400,875815969,1370,1370,1370,1370,2028
20241203,122300,873037609,1372,1371,1373,1371,1130
20241203,122200,871487631,1371,1369,1371,1369,3192
20241203,122100,867116085,1369,1369,1369,1369,0
20241203,122000,867116085,1369,1369,1369,1369,566
20241203,121900,866341231,1369,1369,1369,1369,1135
20241203,121800,864787416,1369,1369,1369,1369,38
20241203,121700,864735394,1371,1371,1371,1371,0
20241203,121600,864735394,1371,1371,1371,1370,1322
20241203,121500,862923932,1371,1371,1371,1367,18
20241203,121400,862899300,1373,1373,1373,1373,16
20241203,121300,862877332,1374,1374,1374,1369,4576
20241203,121200,856597867,1374,1374,1374,1374,1
20241203,121100,856596493,1374,1375,1375,1373,62
20241203,121000,856511251,1374,1371,1376,1370,19424
20241203,120900,829827721,1371,1370,1371,1370,2187
20241203,120800,826830234,1370,1370,1370,1370,0
20241203,120700,826830234,1370,1370,1370,1370,600
20241203,120600,826008234,1370,1371,1371,1370,122
20241203,120500,825841002,1371,1371,1371,1371,44
20241203,120400,825780678,1371,1371,1371,1371,9
20241203,120300,825768339,1372,1372,1372,1372,0
20241203,120200,825768339,1372,1372,1372,1372,0
20241203,120100,825768339,1372,1372,1372,1372,364
20241203,120000,825268931,1372,1371,1372,1371,3000
20241203,115900,821155085,1371,1369,1371,1369,2267
20241203,115800,818049954,1368,1365,1368,1365,6094
20241203,115700,809724403,1365,1365,1365,1365,0
20241203,115600,809724403,1365,1365,1365,1365,990
20241203,115500,808373053,1365,1364,1365,1364,372
20241203,115400,807865537,1362,1362,1362,1362,869
20241203,115300,806681959,1360,1360,1360,1360,794
20241203,115200,805602119,1360,1360,1360,1360,0
20241203,115100,805602119,1360,1360,1360,1360,3
20241203,115000,805598039,1360,1360,1360,1360,5
20241203,114900,805591239,1365,1364,1365,1364,866
20241203,114800,804409481,1361,1361,1361,1361,5356
20241203,114700,797119965,1361,1362,1362,1361,699
20241203,114600,796168500,1364,1364,1364,1364,0
20241203,114500,796168500,1364,1364,1364,1364,300
20241203,114400,795759300,1364,1364,1364,1364,0
20241203,114300,795759300,1364,1364,1366,1364,3910
20241203,114200,790424303,1364,1361,1364,1361,124
20241203,114100,790255182,1364,1364,1364,1364,8
20241203,114000,790244270,1360,1361,1361,1360,833
20241203,113900,789110774,1365,1365,1365,1365,0
20241203,113800,789110774,1365,1365,1365,1365,11
20241203,113700,789095759,1365,1365,1365,1365,0
20241203,113600,789095759,1365,1365,1365,1365,0
20241203,113500,789095759,1365,1365,1365,1365,0
20241203,113400,789095759,1365,1365,1365,1365,5
20241203,113300,789088934,1362,1362,1362,1362,745
20241203,113200,788074244,1367,1367,1367,1367,0
20241203,113100,788074244,1367,1367,1367,1367,0
20241203,113000,788074244,1367,1367,1367,1367,0
20241203,112900,788074244,1367,1367,1367,1367,0
20241203,112800,788074244,1367,1367,1367,1367,0
20241203,112700,788074244,1367,1365,1367,1365,2222
20241203,112600,785040770,1367,1361,1367,1360,2521
20241203,112500,781610454,1365,1365,1365,1365,0
20241203,112400,781610454,1365,1365,1365,1365,34
20241203,112300,781564044,1367,1367,1367,1367,0
20241203,112200,781564044,1367,1367,1367,1367,0
20241203,112100,781564044,1367,1367,1367,1367,0
20241203,112000,781564044,1367,1367,1367,1367,0
20241203,111900,781564044,1367,1367,1367,1367,0
20241203,111800,781564044,1367,1367,1367,1367,0
20241203,111700,781564044,1367,1367,1367,1367,0
20241203,111600,781564044,1367,1367,1367,1367,0
20241203,111500,781564044,1367,1367,1367,1367,0
20241203,111400,781564044,1367,1368,1368,1360,1074
20241203,111300,780103285,1368,1365,1368,1365,1935
20241203,111200,777460106,1365,1365,1365,1365,20
20241203,111100,777432806,1365,1365,1365,1365,108
20241203,111000,777285386,1365,1365,1365,1365,0
20241203,110900,777285386,1365,1365,1365,1365,51
20241203,110800,777215771,1365,1365,1365,1365,1
20241203,110700,777214406,1358,1358,1358,1358,20
20241203,110600,777187246,1358,1358,1358,1358,89
20241203,110500,777066384,1358,1359,1359,1358,863
20241203,110400,775893903,1359,1359,1359,1359,71
20241203,110300,775797414,1366,1366,1366,1366,0
20241203,110200,775797414,1366,1366,1366,1366,0
20241203,110100,775797414,1366,1365,1366,1365,1000
20241203,110000,774431514,1366,1366,1366,1366,0
20241203,105900,774431514,1366,1366,1366,1366,0
20241203,105800,774431514,1366,1359,1366,1358,2066
20241203,105700,771619871,1358,1361,1361,1358,4589
20241203,105600,765381740,1368,1361,1368,1361,505
20241203,105500,764694400,1368,1368,1368,1368,0
20241203,105400,764694400,1368,1368,1368,1368,1
20241203,105300,764693032,1359,1359,1359,1359,1
20241203,105200,764691673,1359,1361,1361,1359,9020
20241203,105100,752424255,1369,1369,1369,1369,200
20241203,105000,752150455,1369,1368,1369,1368,701
20241203,104900,751191486,1362,1362,1362,1362,507
20241203,104800,750500952,1369,1369,1369,1369,0
20241203,104700,750500952,1369,1363,1369,1363,546
20241203,104600,749756748,1369,1363,1369,1362,2745
20241203,104500,746017290,1363,1363,1363,1363,2109
20241203,104400,743142723,1364,1370,1370,1364,3343
20241203,104300,738581191,1366,1370,1370,1366,4
20241203,104200,738575719,1367,1371,1371,1367,145
20241203,104100,738377324,1367,1370,1370,1367,573
20241203,104000,737593964,1371,1371,1371,1371,3
20241203,103900,737589851,1371,1371,1371,1371,10
20241203,103800,737576141,1369,1369,1369,1369,50
20241203,103700,737507691,1370,1371,1372,1370,620
20241203,103600,736658091,1372,1369,1372,1369,12020
20241203,103500,720180282,1369,1369,1369,1369,127
20241203,103400,720006419,1368,1368,1368,1368,20
20241203,103300,719979059,1369,1369,1369,1369,4
20241203,103200,719973583,1367,1367,1367,1367,0
20241203,103100,719973583,1367,1367,1367,1367,11
20241203,103000,719958546,1367,1367,1367,1367,0
20241203,102900,719958546,1367,1367,1367,1367,10
20241203,102800,719944876,1367,1367,1367,1367,588
20241203,102700,719141080,1369,1370,1370,1367,1689
20241203,102600,716829555,1370,1370,1370,1370,185
20241203,102500,716576105,1370,1370,1370,1370,70
20241203,102400,716480205,1371,1369,1371,1367,5302
20241203,102300,709217797,1368,1368,1368,1366,5084
20241203,102200,702263557,1368,1369,1369,1366,334
20241203,102100,701807296,1366,1367,1369,1366,351
20241203,102000,701327688,1369,1367,1369,1367,6
20241203,101900,701319478,1370,1370,1370,1370,50
20241203,101800,701250978,1370,1370,1370,1370,0
20241203,101700,701250978,1370,1371,1371,1370,100
20241203,101600,701113958,1371,1369,1371,1369,2350
20241203,101500,697895639,1369,1369,1369,1369,215
20241203,101400,697601304,1369,1365,1369,1365,93
20241203,101300,697474347,1369,1369,1369,1365,520
20241203,101200,696764467,1365,1369,1369,1365,8
20241203,101100,696753543,1370,1366,1370,1365,5856
20241203,101000,688751814,1371,1372,1372,1366,386
20241203,100900,688224151,1372,1370,1372,1370,5344
20241203,100800,680895871,1370,1369,1370,1369,366
20241203,100700,680394462,1369,1364,1369,1364,256
20241203,100600,680044028,1369,1369,1370,1369,3509
20241203,100500,675240204,1367,1367,1369,1367,333
20241203,100400,674784973,1363,1370,1370,1363,7333
20241203,100300,664785998,1370,1369,1372,1369,8865
20241203,100200,652639922,1369,1369,1370,1368,95
20241203,100100,652509847,1369,1366,1369,1363,5914
20241203,100000,644420741,1362,1367,1367,1362,2548
20241203,095900,640942011,1368,1367,1368,1367,512
20241203,095800,640242095,1368,1368,1368,1364,937
20241203,095700,638960384,1365,1368,1368,1364,1683
20241203,095600,636663268,1366,1368,1368,1366,776
20241203,095500,635602330,1370,1365,1371,1365,2159
20241203,095400,632644915,1365,1370,1370,1365,798
20241203,095300,631553907,1370,1370,1372,1368,2906
20241203,095200,627573514,1372,1375,1375,1369,3617
20241203,095100,622618137,1374,1372,1375,1372,10918
20241203,095000,607617991,1373,1376,1377,1369,4792
20241203,094900,601044171,1377,1367,1380,1367,47287
20241203,094800,536017717,1367,1369,1369,1367,3801
20241203,094700,530821748,1369,1364,1374,1363,36970
20241203,094600,480226769,1364,1364,1364,1364,392
20241203,094500,479692081,1365,1364,1365,1354,1420
20241203,094400,477755092,1364,1362,1364,1362,1054
20241203,094300,476318639,1362,1358,1362,1357,3460
20241203,094200,471615058,1348,1359,1359,1348,1198
20241203,094100,469994513,1357,1359,1359,1357,490
20241203,094000,469328607,1360,1360,1360,1360,301
20241203,093900,468919247,1360,1360,1360,1358,317
20241203,093800,468488143,1360,1356,1360,1347,4379
20241203,093700,462585229,1359,1360,1363,1359,366
20241203,093600,462087631,1365,1367,1367,1365,812
20241203,093500,460978449,1369,1356,1370,1356,17333
20241203,093400,437299217,1355,1363,1366,1320,15485
20241203,093300,416598355,1363,1352,1365,1352,12919
20241203,093200,399024383,1347,1348,1348,1347,190
20241203,093100,398768272,1352,1352,1352,1349,8959
20241203,093000,386671010,1360,1353,1360,1353,2030
20241203,092900,383916720,1353,1355,1355,1353,1942
20241203,092800,381288851,1362,1359,1362,1359,559
20241203,092700,380528496,1362,1356,1362,1356,709
20241203,092600,379563688,1356,1357,1357,1355,5187
20241203,092500,372530251,1356,1357,1357,1356,501
20241203,092400,371850395,1358,1362,1363,1358,2562
20241203,092300,368370598,1365,1363,1365,1363,35
20241203,092200,368322891,1363,1356,1366,1356,7
20241203,092100,368313358,1354,1361,1370,1353,10336
20241203,092000,354204133,1361,1353,1363,1353,494
20241203,091900,353532145,1360,1364,1364,1353,859
20241203,091800,352367420,1364,1356,1364,1354,7443
20241203,091700,342279051,1355,1363,1363,1355,6540
20241203,091600,333377831,1363,1365,1365,1363,4298
20241203,091500,327511663,1365,1375,1377,1365,14261
20241203,091400,307978214,1377,1370,1377,1363,21164
20241203,091300,278907855,1371,1354,1371,1354,17568
20241203,091200,254943462,1354,1344,1354,1344,1643
20241203,091100,252725145,1344,1359,1359,1344,5207
20241203,091000,245704921,1345,1358,1379,1345,23715
20241203,090900,213394843,1358,1329,1359,1328,30179
20241203,090800,172941614,1325,1328,1330,1320,2114
20241203,090700,170140376,1328,1333,1333,1328,230
20241203,090600,169833986,1333,1332,1333,1329,6465
20241203,090500,161230533,1316,1329,1332,1315,1607
20241203,090400,159101929,1329,1334,1334,1314,3125
20241203,090300,154962330,1337,1323,1337,1320,11848
20241203,090200,139239213,1324,1324,1324,1324,0
20241203,090100,139239213,1324,1286,1324,1284,23134
20241203,090000,109196381,1286,1284,1330,1284,84813