stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20241203,212700,766629609,1770,1770,1770,1770,6702
20241203,212600,766629609,1770,1770,1770,1770,0
20241203,212500,766629609,1770,1770,1770,1770,0
20241203,212400,766629609,1770,1770,1770,1770,0
20241203,212300,766629609,1770,1770,1770,1770,0
20241203,212200,766629609,1770,1770,1770,1770,0
20241203,212100,766629609,1770,1770,1770,1770,0
20241203,212000,766629609,1770,1770,1770,1770,0
20241203,211900,766629609,1770,1770,1770,1770,0
20241203,211800,766629609,1770,1770,1770,1770,0
20241203,211700,766629609,1770,1770,1770,1770,0
20241203,211600,766629609,1770,1770,1770,1770,0
20241203,211500,766629609,1770,1770,1770,1770,0
20241203,211400,766629609,1770,1770,1770,1770,0
20241203,211300,766629609,1770,1770,1770,1770,0
20241203,211200,766629609,1770,1770,1770,1770,0
20241203,211100,766629609,1770,1770,1770,1770,0
20241203,211000,766629609,1770,1770,1770,1770,0
20241203,210900,766629609,1770,1770,1770,1770,0
20241203,210800,766629609,1770,1770,1770,1770,0
20241203,210700,766629609,1770,1770,1770,1770,0
20241203,210600,766629609,1770,1770,1770,1770,0
20241203,210500,766629609,1770,1770,1770,1770,0
20241203,210400,766629609,1770,1770,1770,1770,0
20241203,210300,766629609,1770,1770,1770,1770,0
20241203,210200,766629609,1770,1770,1770,1770,0
20241203,210100,766629609,1770,1770,1770,1770,0
20241203,210000,766629609,1770,1770,1770,1770,0
20241203,205900,766629609,1770,1770,1770,1770,0
20241203,205800,766629609,1770,1770,1770,1770,0
20241203,205700,766629609,1770,1770,1770,1770,6702
20241203,205600,766629609,1770,1770,1770,1770,0
20241203,205500,766629609,1770,1770,1770,1770,0
20241203,205400,766629609,1770,1770,1770,1770,0
20241203,205300,766629609,1770,1770,1770,1770,0
20241203,205200,766629609,1770,1770,1770,1770,0
20241203,205100,766629609,1770,1770,1770,1770,0
20241203,205000,766629609,1770,1770,1770,1770,0
20241203,204900,766629609,1770,1770,1770,1770,0
20241203,204800,766629609,1770,1770,1770,1770,0
20241203,204700,766629609,1770,1770,1770,1770,0
20241203,204600,766629609,1770,1770,1770,1770,0
20241203,204500,766629609,1770,1770,1770,1770,0
20241203,204400,766629609,1770,1770,1770,1770,0
20241203,204300,766629609,1770,1770,1770,1770,0
20241203,204200,766629609,1770,1770,1770,1770,0
20241203,204100,766629609,1770,1770,1770,1770,0
20241203,204000,766629609,1770,1770,1770,1770,0
20241203,203900,766629609,1770,1770,1770,1770,0
20241203,203800,766629609,1770,1770,1770,1770,0
20241203,203700,766629609,1770,1770,1770,1770,0
20241203,203600,766629609,1770,1770,1770,1770,0
20241203,203500,766629609,1770,1770,1770,1770,0
20241203,203400,766629609,1770,1770,1770,1770,0
20241203,203300,766629609,1770,1770,1770,1770,0
20241203,203200,766629609,1770,1770,1770,1770,0
20241203,203100,766629609,1770,1770,1770,1770,0
20241203,203000,766629609,1770,1770,1770,1770,0
20241203,202900,766629609,1770,1770,1770,1770,0
20241203,202800,766629609,1770,1770,1770,1770,0
20241203,202700,766629609,1770,1770,1770,1770,6702
20241203,202600,766629609,1770,1770,1770,1770,0
20241203,202500,766629609,1770,1770,1770,1770,0
20241203,202400,766629609,1770,1770,1770,1770,0
20241203,202300,766629609,1770,1770,1770,1770,0
20241203,202200,766629609,1770,1770,1770,1770,0
20241203,202100,766629609,1770,1770,1770,1770,0
20241203,202000,766629609,1770,1770,1770,1770,0
20241203,201900,766629609,1770,1770,1770,1770,0
20241203,201800,766629609,1770,1770,1770,1770,0
20241203,201700,766629609,1770,1770,1770,1770,0
20241203,201600,766629609,1770,1770,1770,1770,0
20241203,201500,766629609,1770,1770,1770,1770,0
20241203,201400,766629609,1770,1770,1770,1770,0
20241203,201300,766629609,1770,1770,1770,1770,0
20241203,201200,766629609,1770,1770,1770,1770,0
20241203,201100,766629609,1770,1770,1770,1770,0
20241203,201000,766629609,1770,1770,1770,1770,0
20241203,200900,766629609,1770,1770,1770,1770,0
20241203,200800,766629609,1770,1770,1770,1770,0
20241203,200700,766629609,1770,1770,1770,1770,0
20241203,200600,766629609,1770,1770,1770,1770,0
20241203,200500,766629609,1770,1770,1770,1770,0
20241203,200400,766629609,1770,1770,1770,1770,0
20241203,200300,766629609,1770,1770,1770,1770,0
20241203,200200,766629609,1770,1770,1770,1770,0
20241203,200100,766629609,1770,1770,1770,1770,0
20241203,200000,766629609,1770,1770,1770,1770,0
20241203,195900,766629609,1770,1770,1770,1770,0
20241203,195800,766629609,1770,1770,1770,1770,0
20241203,195700,766629609,1770,1770,1770,1770,6702
20241203,195600,766629609,1770,1770,1770,1770,0
20241203,195500,766629609,1770,1770,1770,1770,0
20241203,195400,766629609,1770,1770,1770,1770,0
20241203,195300,766629609,1770,1770,1770,1770,0
20241203,195200,766629609,1770,1770,1770,1770,0
20241203,195100,766629609,1770,1770,1770,1770,0
20241203,195000,766629609,1770,1770,1770,1770,0
20241203,194900,766629609,1770,1770,1770,1770,0
20241203,194800,766629609,1770,1770,1770,1770,0
20241203,194700,766629609,1770,1770,1770,1770,0
20241203,194600,766629609,1770,1770,1770,1770,0
20241203,194500,766629609,1770,1770,1770,1770,0
20241203,194400,766629609,1770,1770,1770,1770,0
20241203,194300,766629609,1770,1770,1770,1770,0
20241203,194200,766629609,1770,1770,1770,1770,0
20241203,194100,766629609,1770,1770,1770,1770,0
20241203,194000,766629609,1770,1770,1770,1770,0
20241203,193900,766629609,1770,1770,1770,1770,0
20241203,193800,766629609,1770,1770,1770,1770,0
20241203,193700,766629609,1770,1770,1770,1770,0
20241203,193600,766629609,1770,1770,1770,1770,0
20241203,193500,766629609,1770,1770,1770,1770,0
20241203,193400,766629609,1770,1770,1770,1770,0
20241203,193300,766629609,1770,1770,1770,1770,0
20241203,193200,766629609,1770,1770,1770,1770,0
20241203,193100,766629609,1770,1770,1770,1770,0
20241203,193000,766629609,1770,1770,1770,1770,0
20241203,192900,766629609,1770,1770,1770,1770,0
20241203,192800,766629609,1770,1770,1770,1770,0
20241203,192700,766629609,1770,1770,1770,1770,6702
20241203,192600,766629609,1770,1770,1770,1770,0
20241203,192500,766629609,1770,1770,1770,1770,0
20241203,192400,766629609,1770,1770,1770,1770,0
20241203,192300,766629609,1770,1770,1770,1770,0
20241203,192200,766629609,1770,1770,1770,1770,0
20241203,192100,766629609,1770,1770,1770,1770,0
20241203,192000,766629609,1770,1770,1770,1770,0
20241203,191900,766629609,1770,1770,1770,1770,0
20241203,191800,766629609,1770,1770,1770,1770,0
20241203,191700,766629609,1770,1770,1770,1770,0
20241203,191600,766629609,1770,1770,1770,1770,0
20241203,191500,766629609,1770,1770,1770,1770,0
20241203,191400,766629609,1770,1770,1770,1770,0
20241203,191300,766629609,1770,1770,1770,1770,0
20241203,191200,766629609,1770,1770,1770,1770,0
20241203,191100,766629609,1770,1770,1770,1770,0
20241203,191000,766629609,1770,1770,1770,1770,0
20241203,190900,766629609,1770,1770,1770,1770,0
20241203,190800,766629609,1770,1770,1770,1770,0
20241203,190700,766629609,1770,1770,1770,1770,0
20241203,190600,766629609,1770,1770,1770,1770,0
20241203,190500,766629609,1770,1770,1770,1770,0
20241203,190400,766629609,1770,1770,1770,1770,0
20241203,190300,766629609,1770,1770,1770,1770,0
20241203,190200,766629609,1770,1770,1770,1770,0
20241203,190100,766629609,1770,1770,1770,1770,0
20241203,190000,766629609,1770,1770,1770,1770,0
20241203,185900,766629609,1770,1770,1770,1770,0
20241203,185800,766629609,1770,1770,1770,1770,0
20241203,185700,766629609,1770,1770,1770,1770,6702
20241203,185600,766629609,1770,1770,1770,1770,0
20241203,185500,766629609,1770,1770,1770,1770,0
20241203,185400,766629609,1770,1770,1770,1770,0
20241203,185300,766629609,1770,1770,1770,1770,0
20241203,185200,766629609,1770,1770,1770,1770,0
20241203,185100,766629609,1770,1770,1770,1770,0
20241203,185000,766629609,1770,1770,1770,1770,0
20241203,184900,766629609,1770,1770,1770,1770,0
20241203,184800,766629609,1770,1770,1770,1770,0
20241203,184700,766629609,1770,1770,1770,1770,0
20241203,184600,766629609,1770,1770,1770,1770,0
20241203,184500,766629609,1770,1770,1770,1770,0
20241203,184400,766629609,1770,1770,1770,1770,0
20241203,184300,766629609,1770,1770,1770,1770,0
20241203,184200,766629609,1770,1770,1770,1770,0
20241203,184100,766629609,1770,1770,1770,1770,0
20241203,184000,766629609,1770,1770,1770,1770,0
20241203,183900,766629609,1770,1770,1770,1770,0
20241203,183800,766629609,1770,1770,1770,1770,0
20241203,183700,766629609,1770,1770,1770,1770,0
20241203,183600,766629609,1770,1770,1770,1770,0
20241203,183500,766629609,1770,1770,1770,1770,0
20241203,183400,766629609,1770,1770,1770,1770,0
20241203,183300,766629609,1770,1770,1770,1770,0
20241203,183200,766629609,1770,1770,1770,1770,0
20241203,183100,766629609,1770,1770,1770,1770,0
20241203,183000,766629609,1770,1770,1770,1770,0
20241203,182900,766629609,1770,1770,1770,1770,0
20241203,182800,766629609,1770,1770,1770,1770,0
20241203,182700,766629609,1770,1770,1770,1770,6702
20241203,182600,766629609,1770,1770,1770,1770,0
20241203,182500,766629609,1770,1770,1770,1770,0
20241203,182400,766629609,1770,1770,1770,1770,0
20241203,182300,766629609,1770,1770,1770,1770,0
20241203,182200,766629609,1770,1770,1770,1770,0
20241203,182100,766629609,1770,1770,1770,1770,0
20241203,182000,766629609,1770,1770,1770,1770,0
20241203,181900,766629609,1770,1770,1770,1770,0
20241203,181800,766629609,1770,1770,1770,1770,0
20241203,181700,766629609,1770,1770,1770,1770,0
20241203,181600,766629609,1770,1770,1770,1770,0
20241203,181500,766629609,1770,1770,1770,1770,0
20241203,181400,766629609,1770,1770,1770,1770,0
20241203,181300,766629609,1770,1770,1770,1770,0
20241203,181200,766629609,1770,1770,1770,1770,0
20241203,181100,766629609,1770,1770,1770,1770,0
20241203,181000,766629609,1770,1770,1770,1770,0
20241203,180900,766629609,1770,1770,1770,1770,0
20241203,180800,766629609,1770,1770,1770,1770,0
20241203,180700,766629609,1770,1770,1770,1770,0
20241203,180600,766629609,1770,1770,1770,1770,0
20241203,180500,766629609,1770,1770,1770,1770,0
20241203,180400,766629609,1770,1770,1770,1770,0
20241203,180300,766629609,1770,1770,1770,1770,0
20241203,180200,766629609,1770,1770,1770,1770,0
20241203,180100,766629609,1770,1770,1770,1770,0
20241203,180000,766629609,1770,1770,1770,1770,0
20241203,175900,766629609,1770,1770,1770,1770,0
20241203,175800,766629609,1770,1770,1770,1770,0
20241203,175700,766629609,1770,1770,1770,1770,6702
20241203,175600,766629609,1770,1770,1770,1770,0
20241203,175500,766629609,1770,1770,1770,1770,0
20241203,175400,766629609,1770,1770,1770,1770,0
20241203,175300,766629609,1770,1770,1770,1770,0
20241203,175200,766629609,1770,1770,1770,1770,0
20241203,175100,766629609,1770,1770,1770,1770,0
20241203,175000,766629609,1770,1770,1770,1770,0
20241203,174900,766629609,1770,1770,1770,1770,0
20241203,174800,766629609,1770,1770,1770,1770,0
20241203,174700,766629609,1770,1770,1770,1770,0
20241203,174600,766629609,1770,1770,1770,1770,0
20241203,174500,766629609,1770,1770,1770,1770,0
20241203,174400,766629609,1770,1770,1770,1770,0
20241203,174300,766629609,1770,1770,1770,1770,0
20241203,174200,766629609,1770,1770,1770,1770,0
20241203,174100,766629609,1770,1770,1770,1770,0
20241203,174000,766629609,1770,1770,1770,1770,0
20241203,173900,766629609,1770,1770,1770,1770,0
20241203,173800,766629609,1770,1770,1770,1770,0
20241203,173700,766629609,1770,1770,1770,1770,0
20241203,173600,766629609,1770,1770,1770,1770,0
20241203,173500,766629609,1770,1770,1770,1770,0
20241203,173400,766629609,1770,1770,1770,1770,0
20241203,173300,766629609,1770,1770,1770,1770,0
20241203,173200,766629609,1770,1770,1770,1770,0
20241203,173100,766629609,1770,1770,1770,1770,0
20241203,173000,766629609,1770,1770,1770,1770,0
20241203,172900,766629609,1770,1770,1770,1770,0
20241203,172800,766629609,1770,1770,1770,1770,0
20241203,172700,766629609,1770,1770,1770,1770,6702
20241203,172600,766629609,1770,1770,1770,1770,0
20241203,172500,766629609,1770,1770,1770,1770,0
20241203,172400,766629609,1770,1770,1770,1770,0
20241203,172300,766629609,1770,1770,1770,1770,0
20241203,172200,766629609,1770,1770,1770,1770,0
20241203,172100,766629609,1770,1770,1770,1770,0
20241203,172000,766629609,1770,1770,1770,1770,0
20241203,171900,766629609,1770,1770,1770,1770,0
20241203,171800,766629609,1770,1770,1770,1770,0
20241203,171700,766629609,1770,1770,1770,1770,0
20241203,171600,766629609,1770,1770,1770,1770,0
20241203,171500,766629609,1770,1770,1770,1770,0
20241203,171400,766629609,1770,1770,1770,1770,0
20241203,171300,766629609,1770,1770,1770,1770,0
20241203,171200,766629609,1770,1770,1770,1770,0
20241203,171100,766629609,1770,1770,1770,1770,0
20241203,171000,766629609,1770,1770,1770,1770,0
20241203,170900,766629609,1770,1770,1770,1770,0
20241203,170800,766629609,1770,1770,1770,1770,0
20241203,170700,766629609,1770,1770,1770,1770,0
20241203,170600,766629609,1770,1770,1770,1770,0
20241203,170500,766629609,1770,1770,1770,1770,0
20241203,170400,766629609,1770,1770,1770,1770,0
20241203,170300,766629609,1770,1770,1770,1770,0
20241203,170200,766629609,1770,1770,1770,1770,0
20241203,170100,766629609,1770,1770,1770,1770,0
20241203,170000,766629609,1770,1770,1770,1770,0
20241203,165900,766629609,1770,1770,1770,1770,0
20241203,165800,766629609,1770,1770,1770,1770,0
20241203,165700,766629609,1770,1770,1770,1770,6702
20241203,165600,766629609,1770,1770,1770,1770,0
20241203,165500,766629609,1770,1770,1770,1770,0
20241203,165400,766629609,1770,1770,1770,1770,0
20241203,165300,766629609,1770,1770,1770,1770,0
20241203,165200,766629609,1770,1770,1770,1770,0
20241203,165100,766629609,1770,1770,1770,1770,0
20241203,165000,766629609,1770,1770,1770,1770,0
20241203,164900,766629609,1770,1770,1770,1770,0
20241203,164800,766629609,1770,1770,1770,1770,0
20241203,164700,766629609,1770,1770,1770,1770,0
20241203,164600,766629609,1770,1770,1770,1770,0
20241203,164500,766629609,1770,1770,1770,1770,0
20241203,164400,766629609,1770,1770,1770,1770,0
20241203,164300,766629609,1770,1770,1770,1770,0
20241203,164200,766629609,1770,1770,1770,1770,0
20241203,164100,766629609,1770,1770,1770,1770,0
20241203,164000,766629609,1770,1770,1770,1770,0
20241203,163900,766629609,1770,1770,1770,1770,0
20241203,163800,766629609,1770,1770,1770,1770,0
20241203,163700,766629609,1770,1770,1770,1770,0
20241203,163600,766629609,1770,1770,1770,1770,0
20241203,163500,766629609,1770,1770,1770,1770,0
20241203,163400,766629609,1770,1770,1770,1770,0
20241203,163300,766629609,1770,1770,1770,1770,0
20241203,163200,766629609,1770,1770,1770,1770,0
20241203,163100,766629609,1770,1770,1770,1770,0
20241203,163000,766629609,1770,1770,1770,1770,0
20241203,162900,766629609,1770,1770,1770,1770,0
20241203,162800,766629609,1770,1770,1770,1770,0
20241203,162700,766629609,1770,1770,1770,1770,6702
20241203,162600,766629609,1770,1770,1770,1770,0
20241203,162500,766629609,1770,1770,1770,1770,0
20241203,162400,766629609,1770,1770,1770,1770,0
20241203,162300,766629609,1770,1770,1770,1770,0
20241203,162200,766629609,1770,1770,1770,1770,0
20241203,162100,766629609,1770,1770,1770,1770,0
20241203,162000,766629609,1770,1770,1770,1770,0
20241203,161900,766629609,1770,1770,1770,1770,0
20241203,161800,766629609,1770,1770,1770,1770,0
20241203,161700,766629609,1770,1770,1770,1770,0
20241203,161600,766629609,1770,1770,1770,1770,0
20241203,161500,766629609,1770,1770,1770,1770,0
20241203,161400,766629609,1770,1770,1770,1770,0
20241203,161300,766629609,1770,1770,1770,1770,0
20241203,161200,766629609,1770,1770,1770,1770,0
20241203,161100,766629609,1770,1770,1770,1770,0
20241203,161000,766629609,1770,1770,1770,1770,0
20241203,160900,766629609,1770,1770,1770,1770,0
20241203,160800,766629609,1770,1770,1770,1770,0
20241203,160700,766629609,1770,1770,1770,1770,0
20241203,160600,766629609,1770,1770,1770,1770,0
20241203,160500,766629609,1770,1770,1770,1770,0
20241203,160400,766629609,1770,1770,1770,1770,0
20241203,160300,766629609,1770,1770,1770,1770,0
20241203,160200,766629609,1770,1770,1770,1770,0
20241203,160100,766629609,1770,1770,1770,1770,0
20241203,160000,766629609,1770,1770,1770,1770,0
20241203,155900,766629609,1770,1770,1770,1770,0
20241203,155800,766629609,1770,1770,1770,1770,0
20241203,155700,766629609,1770,1770,1770,1770,6702
20241203,155600,766629609,1770,1770,1770,1770,0
20241203,155500,766629609,1770,1770,1770,1770,0
20241203,155400,766629609,1770,1770,1770,1770,0
20241203,155300,766629609,1770,1770,1770,1770,0
20241203,155200,766629609,1770,1770,1770,1770,0
20241203,155100,766629609,1770,1770,1770,1770,0
20241203,155000,766629609,1770,1770,1770,1770,0
20241203,154900,766629609,1770,1770,1770,1770,0
20241203,154800,766629609,1770,1770,1770,1770,0
20241203,154700,766629609,1770,1770,1770,1770,0
20241203,154600,766629609,1770,1770,1770,1770,0
20241203,154500,766629609,1770,1770,1770,1770,0
20241203,154400,766629609,1770,1770,1770,1770,0
20241203,154300,766629609,1770,1770,1770,1770,0
20241203,154200,766629609,1770,1770,1770,1770,0
20241203,154100,766629609,1770,1770,1770,1770,0
20241203,154000,766629609,1770,1770,1770,1770,0
20241203,153900,766629609,1770,1770,1770,1770,0
20241203,153800,766629609,1770,1770,1770,1770,0
20241203,153700,766629609,1770,1770,1770,1770,0
20241203,153600,766629609,1770,1770,1770,1770,0
20241203,153500,766629609,1770,1770,1770,1770,0
20241203,153400,766629609,1770,1770,1770,1770,0
20241203,153300,766629609,1770,1770,1770,1770,0
20241203,153200,766629609,1770,1770,1770,1770,0
20241203,153100,766629609,1770,1770,1770,1770,0
20241203,153000,766629609,1770,1770,1770,1770,6702
20241203,152900,754767069,1771,1771,1771,1771,0
20241203,152800,754767069,1771,1771,1771,1771,0
20241203,152700,754767069,1771,1771,1771,1771,0
20241203,152600,754767069,1771,1771,1771,1771,0
20241203,152500,754767069,1771,1771,1771,1771,0
20241203,152400,754767069,1771,1771,1771,1771,0
20241203,152300,754767069,1771,1771,1771,1771,0
20241203,152200,754767069,1771,1771,1771,1771,0
20241203,152100,754767069,1771,1771,1771,1771,0
20241203,152000,754767069,1771,1771,1771,1771,0
20241203,151900,754767069,1771,1769,1771,1769,815
20241203,151800,753324140,1769,1769,1769,1765,4213
20241203,151700,745879695,1769,1773,1773,1769,1324
20241203,151600,743533710,1773,1776,1776,1773,270
20241203,151500,743054569,1775,1778,1778,1775,559
20241203,151400,742062111,1778,1778,1778,1778,2
20241203,151300,742058555,1778,1776,1778,1775,2720
20241203,151200,737227001,1776,1778,1778,1776,1017
20241203,151100,735418853,1778,1784,1784,1778,2459
20241203,151000,731043150,1782,1775,1785,1774,13049
20241203,150900,707811988,1775,1773,1777,1773,4998
20241203,150800,698940382,1773,1764,1775,1764,2732
20241203,150700,694105355,1764,1763,1764,1763,1781
20241203,150600,690965160,1761,1761,1761,1761,687
20241203,150500,689755353,1760,1764,1764,1760,1793
20241203,150400,686596304,1764,1762,1765,1762,2443
20241203,150300,682286837,1762,1757,1765,1757,5726
20241203,150200,672194999,1757,1753,1760,1753,5285
20241203,150100,662914098,1756,1756,1756,1756,0
20241203,150000,662914098,1756,1755,1756,1755,468
20241203,145900,662092636,1755,1756,1756,1755,476
20241203,145800,661257226,1757,1749,1757,1747,546
20241203,145700,660302496,1759,1759,1759,1759,5
20241203,145600,660293701,1753,1753,1753,1753,50
20241203,145500,660206051,1749,1754,1754,1749,213
20241203,145400,659833398,1750,1750,1752,1750,100
20241203,145300,659658384,1748,1748,1748,1748,500
20241203,145200,658784384,1748,1750,1750,1748,4057
20241203,145100,651690824,1749,1750,1750,1749,100
20241203,145000,651515903,1753,1749,1753,1749,5011
20241203,144900,642731624,1746,1750,1750,1746,1470
20241203,144800,640162352,1749,1755,1755,1749,97
20241203,144700,639992171,1756,1756,1756,1756,50
20241203,144600,639904371,1755,1756,1756,1755,5217
20241203,144500,630748173,1763,1766,1767,1755,5410
20241203,144400,621202865,1765,1748,1766,1748,10167
20241203,144300,603328469,1751,1751,1751,1751,519
20241203,144200,602419700,1751,1749,1751,1748,596
20241203,144100,601377780,1749,1753,1753,1749,595
20241203,144000,600336889,1753,1747,1753,1747,271
20241203,143900,599862726,1747,1749,1749,1747,1892
20241203,143800,596555900,1755,1749,1760,1747,223
20241203,143700,596165415,1749,1737,1765,1737,25394
20241203,143600,551746481,1737,1729,1737,1729,1482
20241203,143500,549182689,1730,1728,1730,1728,205
20241203,143400,548828047,1730,1730,1730,1730,0
20241203,143300,548828047,1730,1730,1730,1730,3088
20241203,143200,543485807,1730,1730,1730,1730,502
20241203,143100,542617347,1730,1730,1730,1730,0
20241203,143000,542617347,1730,1730,1730,1730,2
20241203,142900,542613887,1728,1728,1728,1728,16
20241203,142800,542586239,1730,1730,1730,1730,52
20241203,142700,542496279,1729,1729,1729,1729,0
20241203,142600,542496279,1729,1729,1729,1728,121
20241203,142500,542287072,1728,1728,1728,1728,0
20241203,142400,542287072,1728,1728,1728,1728,0
20241203,142300,542287072,1728,1728,1728,1728,0
20241203,142200,542287072,1728,1728,1728,1728,0
20241203,142100,542287072,1728,1728,1728,1728,0
20241203,142000,542287072,1728,1728,1728,1728,9
20241203,141900,542271520,1730,1730,1730,1730,0
20241203,141800,542271520,1730,1730,1730,1730,0
20241203,141700,542271520,1730,1730,1730,1730,0
20241203,141600,542271520,1730,1730,1730,1730,0
20241203,141500,542271520,1730,1730,1730,1730,0
20241203,141400,542271520,1730,1730,1730,1730,35
20241203,141300,542210970,1738,1738,1738,1738,0
20241203,141200,542210970,1738,1729,1739,1729,375
20241203,141100,541561955,1739,1739,1739,1739,99
20241203,141000,541389794,1740,1740,1740,1740,3
20241203,140900,541384574,1728,1740,1741,1728,8335
20241203,140800,526981643,1741,1740,1741,1740,277
20241203,140700,526499653,1739,1734,1739,1734,1196
20241203,140600,524421240,1734,1733,1734,1733,550
20241203,140500,523467940,1729,1728,1729,1721,1081
20241203,140400,521602005,1723,1724,1724,1723,2570
20241203,140300,517173575,1724,1724,1724,1724,0
20241203,140200,517173575,1724,1724,1724,1724,100
20241203,140100,517001175,1723,1730,1730,1723,695
20241203,140000,515803272,1734,1734,1734,1734,0
20241203,135900,515803272,1734,1734,1734,1734,0
20241203,135800,515803272,1734,1734,1734,1734,50
20241203,135700,515716572,1734,1734,1734,1734,20
20241203,135600,515681892,1734,1735,1735,1734,214
20241203,135500,515310766,1734,1729,1735,1724,1145
20241203,135400,513326000,1728,1725,1728,1725,417
20241203,135300,512606165,1725,1725,1725,1725,0
20241203,135200,512606165,1725,1725,1725,1725,0
20241203,135100,512606165,1725,1725,1725,1725,2
20241203,135000,512602715,1725,1725,1725,1725,3
20241203,134900,512597540,1718,1718,1718,1718,0
20241203,134800,512597540,1718,1726,1726,1718,49
20241203,134700,512513288,1720,1726,1726,1720,1704
20241203,134600,509582284,1721,1720,1721,1720,945
20241203,134500,507956639,1720,1721,1721,1720,634
20241203,134400,506865904,1721,1721,1721,1721,300
20241203,134300,506349604,1725,1725,1725,1725,0
20241203,134200,506349604,1725,1722,1725,1722,1599
20241203,134100,503592010,1723,1724,1724,1723,50
20241203,134000,503505840,1724,1724,1724,1724,80
20241203,133900,503367920,1724,1723,1724,1723,20
20241203,133800,503333449,1721,1721,1721,1721,0
20241203,133700,503333449,1721,1721,1721,1721,10
20241203,133600,503316239,1724,1724,1724,1724,0
20241203,133500,503316239,1724,1724,1724,1724,0
20241203,133400,503316239,1724,1724,1724,1724,0
20241203,133300,503316239,1724,1724,1724,1724,60
20241203,133200,503212799,1719,1719,1719,1719,0
20241203,133100,503212799,1719,1719,1719,1719,1102
20241203,133000,501318461,1719,1719,1719,1719,0
20241203,132900,501318461,1719,1719,1719,1719,1
20241203,132800,501316742,1720,1720,1720,1720,26
20241203,132700,501272022,1720,1721,1721,1720,3562
20241203,132600,495144919,1723,1723,1723,1723,3549
20241203,132500,489029992,1723,1725,1725,1723,550
20241203,132400,488082242,1723,1723,1723,1723,0
20241203,132300,488082242,1723,1723,1723,1723,304
20241203,132200,487558450,1725,1725,1725,1725,0
20241203,132100,487558450,1725,1725,1725,1725,223
20241203,132000,487173775,1721,1721,1721,1721,82
20241203,131900,487032653,1721,1721,1721,1721,786
20241203,131800,485679947,1722,1722,1722,1722,0
20241203,131700,485679947,1722,1722,1722,1722,0
20241203,131600,485679947,1722,1722,1722,1722,1374
20241203,131500,483313919,1721,1721,1721,1721,1
20241203,131400,483312198,1725,1724,1725,1724,500
20241203,131300,482449701,1724,1723,1724,1723,500
20241203,131200,481587904,1721,1721,1721,1721,0
20241203,131100,481587904,1721,1721,1721,1721,132
20241203,131000,481360732,1722,1722,1722,1722,1
20241203,130900,481359010,1722,1723,1723,1722,20
20241203,130800,481324560,1723,1723,1723,1723,1
20241203,130700,481322837,1718,1718,1718,1718,0
20241203,130600,481322837,1718,1718,1718,1718,0
20241203,130500,481322837,1718,1718,1718,1718,0
20241203,130400,481322837,1718,1718,1718,1718,630
20241203,130300,480240497,1717,1718,1718,1717,4
20241203,130200,480233628,1725,1718,1725,1718,2
20241203,130100,480230185,1718,1716,1718,1716,3
20241203,130000,480225034,1725,1717,1725,1716,31
20241203,125900,480171810,1717,1718,1718,1717,6
20241203,125800,480161507,1719,1719,1719,1719,620
20241203,125700,479095727,1719,1719,1719,1719,0
20241203,125600,479095727,1719,1719,1719,1719,180
20241203,125500,478786307,1719,1719,1719,1719,85
20241203,125400,478640192,1727,1719,1727,1719,1957
20241203,125300,475275933,1719,1727,1727,1719,2059
20241203,125200,471734504,1720,1721,1721,1720,4304
20241203,125100,464331609,1726,1726,1726,1726,0
20241203,125000,464331609,1726,1726,1726,1726,0
20241203,124900,464331609,1726,1727,1727,1726,1157
20241203,124800,462334270,1730,1730,1730,1730,0
20241203,124700,462334270,1730,1722,1730,1720,301
20241203,124600,461816186,1731,1723,1731,1722,1001
20241203,124500,460092378,1723,1723,1723,1723,0
20241203,124400,460092378,1723,1723,1723,1723,0
20241203,124300,460092378,1723,1723,1723,1723,900
20241203,124200,458541678,1723,1723,1723,1723,26
20241203,124100,458496880,1723,1724,1724,1723,1000
20241203,124000,456773877,1733,1725,1733,1724,751
20241203,123900,455478817,1734,1734,1734,1734,0
20241203,123800,455478817,1734,1734,1734,1734,1
20241203,123700,455477083,1734,1734,1734,1733,850
20241203,123600,454003253,1730,1730,1730,1730,50
20241203,123500,453916753,1736,1736,1736,1736,1
20241203,123400,453915017,1725,1726,1726,1725,493
20241203,123300,453064582,1726,1726,1726,1726,1106
20241203,123200,451155626,1726,1726,1726,1726,0
20241203,123100,451155626,1726,1726,1726,1726,36
20241203,123000,451093490,1726,1726,1726,1726,463
20241203,122900,450294352,1726,1726,1726,1726,2
20241203,122800,450290900,1726,1726,1726,1726,100
20241203,122700,450118300,1726,1726,1726,1726,0
20241203,122600,450118300,1726,1726,1726,1726,50
20241203,122500,450032000,1726,1731,1731,1726,2000
20241203,122400,446579975,1738,1738,1738,1738,3228
20241203,122300,440969711,1738,1732,1738,1732,742
20241203,122200,439680739,1738,1738,1738,1738,0
20241203,122100,439680739,1738,1738,1738,1738,0
20241203,122000,439680739,1738,1738,1738,1738,200
20241203,121900,439333139,1738,1738,1738,1738,20
20241203,121800,439298379,1738,1738,1738,1738,0
20241203,121700,439298379,1738,1737,1738,1737,8
20241203,121600,439284476,1740,1740,1740,1740,0
20241203,121500,439284476,1740,1740,1740,1740,0
20241203,121400,439284476,1740,1732,1740,1732,10
20241203,121300,439267111,1731,1731,1731,1731,31
20241203,121200,439213450,1731,1731,1731,1731,437
20241203,121100,438457003,1731,1731,1731,1731,5
20241203,121000,438448348,1733,1742,1742,1733,4766
20241203,120900,430188825,1742,1742,1742,1742,0
20241203,120800,430188825,1742,1735,1742,1733,1757
20241203,120700,427141913,1743,1743,1743,1743,0
20241203,120600,427141913,1743,1743,1743,1743,9
20241203,120500,427126226,1744,1744,1744,1744,56
20241203,120400,427028562,1744,1744,1744,1744,0
20241203,120300,427028562,1744,1744,1744,1744,1000
20241203,120200,425284562,1744,1744,1744,1744,0
20241203,120100,425284562,1744,1744,1744,1744,465
20241203,120000,424473602,1745,1745,1745,1745,342
20241203,115900,423876812,1745,1726,1745,1726,22710
20241203,115800,384552947,1725,1720,1725,1720,2479
20241203,115700,380278358,1719,1719,1719,1719,0
20241203,115600,380278358,1719,1719,1719,1719,0
20241203,115500,380278358,1719,1719,1719,1719,182
20241203,115400,379965500,1720,1720,1720,1720,0
20241203,115300,379965500,1720,1720,1720,1720,0
20241203,115200,379965500,1720,1725,1725,1720,138
20241203,115100,379727490,1720,1720,1720,1720,0
20241203,115000,379727490,1720,1720,1720,1720,0
20241203,114900,379727490,1720,1726,1726,1720,928
20241203,114800,378129844,1721,1726,1726,1721,469
20241203,114700,377321760,1727,1720,1727,1720,1620
20241203,114600,374527695,1720,1720,1720,1720,429
20241203,114500,373789815,1720,1720,1720,1720,53
20241203,114400,373698655,1720,1720,1720,1720,351
20241203,114300,373094935,1720,1720,1725,1720,803
20241203,114200,371710615,1720,1720,1720,1720,1000
20241203,114100,369990615,1720,1720,1720,1720,0
20241203,114000,369990615,1720,1719,1720,1719,200
20241203,113900,369646681,1720,1720,1720,1720,0
20241203,113800,369646681,1720,1717,1720,1717,1301
20241203,113700,367411567,1710,1711,1711,1710,2230
20241203,113600,363596937,1711,1714,1714,1711,5000
20241203,113500,355041816,1711,1712,1712,1711,525
20241203,113400,354143319,1711,1713,1713,1711,3450
20241203,113300,348237261,1718,1713,1718,1713,3801
20241203,113200,341707818,1713,1713,1713,1713,7
20241203,113100,341695827,1713,1715,1715,1713,1240
20241203,113000,339570107,1715,1715,1715,1715,242
20241203,112900,339155077,1715,1715,1715,1715,0
20241203,112800,339155077,1715,1715,1715,1715,38
20241203,112700,339089907,1718,1718,1718,1718,50
20241203,112600,339004007,1713,1713,1713,1713,0
20241203,112500,339004007,1713,1713,1713,1713,52
20241203,112400,338914931,1717,1717,1717,1717,1171
20241203,112300,336904324,1717,1717,1717,1717,2870
20241203,112200,331976534,1711,1711,1711,1711,0
20241203,112100,331976534,1711,1711,1711,1711,0
20241203,112000,331976534,1711,1711,1711,1711,2286
20241203,111900,328065188,1711,1711,1711,1710,6228
20241203,111800,317412604,1711,1717,1717,1710,15958
20241203,111700,290087295,1717,1718,1718,1717,2525
20241203,111600,285751605,1718,1718,1718,1718,101
20241203,111500,285578087,1718,1718,1718,1718,693
20241203,111400,284387513,1724,1724,1724,1718,612
20241203,111300,283336085,1718,1719,1719,1718,121
20241203,111200,283128203,1724,1724,1724,1724,1
20241203,111100,283126479,1724,1724,1724,1724,0
20241203,111000,283126479,1724,1724,1724,1724,0
20241203,110900,283126479,1724,1724,1724,1724,1
20241203,110800,283124755,1724,1724,1724,1724,200
20241203,110700,282779955,1724,1724,1724,1724,0
20241203,110600,282779955,1724,1724,1724,1724,9
20241203,110500,282764439,1726,1726,1726,1726,0
20241203,110400,282764439,1726,1726,1726,1726,0
20241203,110300,282764439,1726,1726,1726,1726,0
20241203,110200,282764439,1726,1726,1726,1726,0
20241203,110100,282764439,1726,1726,1726,1726,0
20241203,110000,282764439,1726,1726,1726,1726,0
20241203,105900,282764439,1726,1718,1726,1718,51
20241203,105800,282676661,1726,1726,1726,1726,0
20241203,105700,282676661,1726,1726,1726,1726,0
20241203,105600,282676661,1726,1726,1726,1726,58
20241203,105500,282576553,1726,1726,1726,1726,0
20241203,105400,282576553,1726,1726,1726,1726,0
20241203,105300,282576553,1726,1726,1726,1726,0
20241203,105200,282576553,1726,1726,1726,1726,0
20241203,105100,282576553,1726,1726,1726,1726,0
20241203,105000,282576553,1726,1726,1726,1726,0
20241203,104900,282576553,1726,1726,1726,1726,1158
20241203,104800,280577845,1726,1726,1726,1726,1
20241203,104700,280576119,1717,1726,1727,1717,3721
20241203,104600,274181498,1726,1718,1726,1718,934
20241203,104500,272571039,1724,1724,1724,1724,0
20241203,104400,272571039,1724,1724,1724,1724,0
20241203,104300,272571039,1724,1718,1724,1718,724
20241203,104200,271327201,1724,1724,1724,1724,0
20241203,104100,271327201,1724,1724,1724,1724,1
20241203,104000,271325477,1717,1717,1717,1717,0
20241203,103900,271325477,1717,1725,1725,1717,105
20241203,103800,271145152,1716,1716,1716,1716,0
20241203,103700,271145152,1716,1719,1719,1716,1769
20241203,103600,268107076,1719,1727,1727,1717,1722
20241203,103500,265148082,1727,1727,1727,1718,1106
20241203,103400,263247020,1727,1727,1727,1727,20
20241203,103300,263212480,1727,1716,1727,1716,3503
20241203,103200,257200970,1716,1720,1720,1716,11617
20241203,103100,237237400,1720,1723,1728,1720,4860
20241203,103000,228874037,1723,1726,1726,1723,3851
20241203,102900,222232723,1728,1728,1728,1728,38
20241203,102800,222167059,1728,1727,1728,1727,1497
20241203,102700,219580386,1727,1728,1728,1727,103
20241203,102600,219402417,1728,1728,1728,1728,626
20241203,102500,218320689,1728,1728,1728,1728,1919
20241203,102400,215004657,1728,1732,1732,1728,32
20241203,102300,214949337,1732,1732,1732,1732,0
20241203,102200,214949337,1732,1732,1732,1732,0
20241203,102100,214949337,1732,1732,1732,1732,0
20241203,102000,214949337,1732,1732,1732,1732,600
20241203,101900,213910137,1732,1732,1732,1732,100
20241203,101800,213736937,1732,1726,1732,1726,1609
20241203,101700,210959797,1726,1726,1726,1725,1010
20241203,101600,209216547,1726,1727,1727,1726,2117
20241203,101500,205562575,1734,1734,1734,1734,0
20241203,101400,205562575,1734,1726,1734,1725,2021
20241203,101300,202075821,1726,1727,1727,1726,240
20241203,101200,201661477,1728,1728,1728,1728,0
20241203,101100,201661477,1728,1728,1728,1728,0
20241203,101000,201661477,1728,1728,1728,1728,0
20241203,100900,201661477,1728,1726,1728,1726,1101
20241203,100800,199760951,1726,1726,1726,1726,2770
20241203,100700,194979931,1728,1728,1728,1728,2376
20241203,100600,190874203,1728,1728,1728,1728,851
20241203,100500,189403675,1736,1736,1736,1736,1
20241203,100400,189401939,1726,1726,1726,1726,100
20241203,100300,189229339,1725,1725,1725,1725,1000
20241203,100200,187504339,1724,1724,1724,1724,1118
20241203,100100,185576907,1724,1730,1730,1724,4752
20241203,100000,177372061,1730,1730,1730,1730,878
20241203,095900,175853121,1730,1735,1735,1730,4372
20241203,095800,168268161,1735,1735,1735,1735,297
20241203,095700,167752866,1730,1732,1732,1730,482
20241203,095600,166918831,1732,1735,1735,1732,180
20241203,095500,166606711,1732,1732,1732,1732,21
20241203,095400,166570339,1732,1733,1735,1732,131
20241203,095300,166343434,1731,1736,1736,1731,525
20241203,095200,165433285,1736,1740,1740,1736,145
20241203,095100,165181125,1745,1745,1745,1745,13
20241203,095000,165158440,1735,1735,1735,1735,100
20241203,094900,164984940,1737,1738,1738,1737,158
20241203,094800,164710416,1740,1740,1740,1740,1
20241203,094700,164708676,1740,1740,1740,1740,50
20241203,094600,164621676,1746,1746,1746,1746,0
20241203,094500,164621676,1746,1740,1746,1740,5557
20241203,094400,154933000,1740,1739,1740,1739,5
20241203,094300,154924304,1740,1739,1740,1739,162
20241203,094200,154642539,1739,1732,1739,1732,89
20241203,094100,154488034,1734,1732,1734,1732,500
20241203,094000,153621434,1732,1723,1732,1722,3167
20241203,093900,148164728,1722,1724,1724,1722,1310
20241203,093800,145907474,1734,1724,1734,1723,161
20241203,093700,145629968,1723,1726,1735,1723,5301
20241203,093600,136489213,1726,1730,1730,1726,2840
20241203,093500,131581282,1731,1737,1737,1731,2800
20241203,093400,126726821,1737,1739,1739,1737,1001
20241203,093300,124987270,1738,1738,1738,1738,0
20241203,093200,124987270,1738,1737,1738,1737,329
20241203,093100,124415768,1738,1739,1739,1738,1913
20241203,093000,121090437,1742,1739,1742,1739,116
20241203,092900,120888704,1739,1739,1739,1739,9
20241203,092800,120873053,1743,1743,1743,1743,1
20241203,092700,120871310,1738,1739,1739,1738,60
20241203,092600,120766995,1738,1738,1738,1738,0
20241203,092500,120766995,1738,1745,1745,1738,6720
20241203,092400,109079036,1745,1745,1745,1745,0
20241203,092300,109079036,1745,1739,1745,1739,300
20241203,092200,108556736,1739,1739,1739,1739,2
20241203,092100,108553258,1746,1736,1746,1735,1430
20241203,092000,106062455,1746,1749,1754,1746,1187
20241203,091900,103987439,1749,1751,1751,1749,1400
20241203,091800,101538365,1750,1755,1755,1750,1787
20241203,091700,98408959,1754,1754,1755,1754,1124
20241203,091600,96437419,1754,1755,1756,1753,1129
20241203,091500,94457217,1756,1762,1762,1756,327
20241203,091400,93882487,1760,1758,1760,1758,3050
20241203,091300,88517537,1758,1753,1758,1751,4428
20241203,091200,80740786,1754,1751,1754,1751,1315
20241203,091100,78435707,1752,1750,1752,1748,1882
20241203,091000,75141816,1730,1730,1730,1730,1
20241203,090900,75140086,1738,1726,1738,1725,2236
20241203,090800,71275406,1725,1753,1753,1725,2518
20241203,090700,66887724,1753,1739,1754,1739,3682
20241203,090600,60457340,1740,1731,1740,1720,4534
20241203,090500,52593330,1731,1724,1731,1720,8166
20241203,090400,38537764,1734,1723,1734,1722,3731
20241203,090300,32098335,1722,1726,1726,1722,1642
20241203,090200,29267305,1725,1724,1726,1724,5573
20241203,090100,19658941,1723,1744,1745,1723,193
20241203,090000,19322600,1744,1720,1745,1720,11171